Quantcast
SPWH

Sportsman's Warehouse Holdings, Inc. Common Stock Historical Stock Prices

$5.08
*  
0.06
1.2%
Get SPWH Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading SPWH now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.05 5.24 5.02 5.08 341,279
01/22/2019 5.05 5.24 5.02 5.08 341,279
01/18/2019 5.06 5.285 4.89 5.02 1,120,834
01/17/2019 4.88 5.1 4.84 4.9 279,434
01/16/2019 5.11 5.1357 4.87 4.88 207,864
01/15/2019 4.91 5.11 4.91 5.1 193,039
01/14/2019 4.92 4.965 4.84 4.88 139,921
01/11/2019 4.7 5.01 4.7 4.96 306,869
01/10/2019 4.63 4.725 4.55 4.72 156,068
01/09/2019 4.58 4.725 4.56 4.69 213,528
01/08/2019 4.56 4.66 4.5 4.57 174,780
01/07/2019 4.46 4.59 4.45 4.53 192,192
01/04/2019 4.42 4.55 4.39 4.46 211,771
01/03/2019 4.44 4.53 4.34 4.36 187,194
01/02/2019 4.3 4.52 4.3 4.45 186,797
12/31/2018 4.24 4.42 4.21 4.38 197,597
12/28/2018 4.25 4.35 4.14 4.21 250,939
12/27/2018 4.24 4.29 4.08 4.23 171,340
12/26/2018 4.16 4.3 4.04 4.29 210,142
12/24/2018 4.22 4.26 4.08 4.12 155,837
12/21/2018 4.31 4.33 4.15 4.27 451,616
12/20/2018 4.35 4.43 4.15 4.31 371,665
12/19/2018 4.42 4.48 4.21 4.37 472,061
12/18/2018 4.32 4.47 4.31 4.39 249,114
12/17/2018 4.45 4.51 4.28 4.3 382,226
12/14/2018 4.5 4.61 4.39 4.47 258,252
12/13/2018 4.57 4.57 4.445 4.51 255,851
12/12/2018 4.57 4.62 4.49 4.58 155,679
12/11/2018 4.58 4.61 4.47 4.56 223,743
12/10/2018 4.46 4.56 4.35 4.56 258,553
12/07/2018 4.54 4.59 4.41 4.45 212,785
12/06/2018 4.28 4.54 4.23 4.54 324,465
12/04/2018 4.65 4.7475 4.26 4.3 289,630
12/03/2018 4.54 4.88 4.46 4.53 299,733
11/30/2018 4.71 4.73 4.46 4.5 352,536
11/29/2018 4.85 4.89 4.51 4.7 397,453
11/28/2018 5.05 5.3 4.5 4.95 691,989
11/27/2018 4.55 4.77 4.55 4.72 468,017
11/26/2018 4.56 4.64 4.51 4.59 169,126
11/23/2018 4.57 4.62 4.51 4.55 66,683
11/21/2018 4.63 4.65 4.53 4.57 127,089
11/20/2018 4.53 4.695 4.48 4.6 236,000
11/19/2018 4.63 4.76 4.57 4.58 283,696
11/16/2018 4.76 4.8 4.63 4.63 254,796
11/15/2018 4.87 4.9173 4.57 4.75 421,512
11/14/2018 5.01 5.075 4.82 4.86 220,065
11/13/2018 4.92 5.08 4.92 4.98 275,374
11/12/2018 5.01 5.07 4.9 4.93 141,904
11/09/2018 5.08 5.09 4.83 5 338,606
11/08/2018 5.05 5.19 5.005 5.1 249,665
11/07/2018 5.1 5.19 4.77 5.06 478,579
11/06/2018 5.3 5.39 5.005 5.09 272,778
11/05/2018 5.4 5.44 5.29 5.33 146,171
11/02/2018 5.24 5.45 5.22 5.4 227,123
11/01/2018 5.03 5.29 5 5.21 343,932
10/31/2018 5.45 5.45 5.01 5.03 498,669
10/30/2018 5.16 5.515 5.16 5.44 239,810
10/29/2018 5.29 5.49 5.04 5.17 434,634
10/26/2018 5.06 5.37 5.03 5.26 244,798
10/25/2018 5.22 5.22 5.03 5.09 218,572
10/24/2018 5.11 5.34 5.08 5.22 292,015
10/23/2018 5.08 5.16 4.95 5.12 201,339
10/22/2018 5.06 5.21 5.06 5.12 160,971
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio