Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Sportsman's Warehouse Holdings, Inc. - Common Stock (NQ:SPWH)

1.390 -0.020 (-1.42%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	1.450	1.450	1.380	1.390	454,991	-0.02(-1.42%)
Dec 18, 2025	1.450	1.460	1.410	1.410	372,730	-0.01(-0.70%)
Dec 17, 2025	1.480	1.490	1.420	1.420	440,082	-0.05(-3.40%)
Dec 16, 2025	1.500	1.510	1.450	1.470	528,888	-0.03(-2.00%)
Dec 15, 2025	1.550	1.559	1.500	1.500	963,242	-0.02(-1.32%)
Dec 12, 2025	1.590	1.600	1.510	1.520	577,040	-0.06(-3.80%)
Dec 11, 2025	1.620	1.650	1.580	1.580	657,006	-0.04(-2.47%)
Dec 10, 2025	1.640	1.655	1.610	1.620	597,941	-0.03(-1.82%)
Dec 09, 2025	1.630	1.660	1.620	1.650	701,421	+0.00(+0.00%)
Dec 08, 2025	1.710	1.720	1.630	1.650	1,209,998	-0.07(-4.07%)
Dec 05, 2025	1.960	1.960	1.600	1.720	7,325,039	-0.73(-29.80%)
Dec 04, 2025	2.440	2.555	2.350	2.450	1,222,566	+0.04(+1.66%)
Dec 03, 2025	2.290	2.430	2.270	2.410	312,169	+0.11(+4.78%)
Dec 02, 2025	2.390	2.467	2.270	2.300	434,098	-0.09(-3.77%)
Dec 01, 2025	2.230	2.440	2.216	2.390	877,102	+0.16(+7.17%)
Nov 28, 2025	2.150	2.235	2.100	2.230	166,698	+0.10(+4.69%)
Nov 26, 2025	2.080	2.230	2.080	2.130	325,187	+0.05(+2.40%)
Nov 25, 2025	1.970	2.125	1.970	2.080	231,173	+0.12(+6.12%)
Nov 24, 2025	1.900	1.980	1.870	1.960	189,484	+0.06(+3.16%)
Nov 21, 2025	1.790	1.937	1.750	1.900	156,257	+0.13(+7.34%)
Nov 20, 2025	1.840	1.900	1.760	1.770	380,965	-0.04(-2.21%)
Nov 19, 2025	1.880	1.910	1.790	1.810	500,836	-0.07(-3.72%)
Nov 18, 2025	1.910	1.970	1.845	1.880	291,348	-0.02(-1.05%)
Nov 17, 2025	2.010	2.019	1.895	1.900	262,668	-0.10(-5.00%)
Nov 14, 2025	2.010	2.030	1.970	2.000	114,709	-0.03(-1.48%)
Nov 13, 2025	2.070	2.090	1.960	2.030	559,031	-0.05(-2.40%)
Nov 12, 2025	2.200	2.225	2.065	2.080	272,760	-0.10(-4.59%)
Nov 11, 2025	2.110	2.190	2.090	2.180	176,942	+0.07(+3.32%)
Nov 10, 2025	2.040	2.230	2.038	2.110	327,242	+0.09(+4.46%)
Nov 07, 2025	2.100	2.100	1.990	2.020	580,147	-0.08(-3.81%)
Nov 06, 2025	2.320	2.320	2.040	2.100	717,738	-0.23(-9.87%)
Nov 05, 2025	2.290	2.370	2.285	2.330	207,253	+0.05(+2.19%)
Nov 04, 2025	2.350	2.350	2.260	2.280	300,656	-0.09(-3.80%)
Nov 03, 2025	2.480	2.480	2.360	2.370	159,494	-0.10(-4.05%)
Oct 31, 2025	2.450	2.510	2.400	2.470	271,914	+0.01(+0.41%)
Oct 30, 2025	2.600	2.615	2.400	2.460	564,172	-0.17(-6.46%)
Oct 29, 2025	2.800	2.800	2.620	2.630	460,714	-0.17(-6.07%)
Oct 28, 2025	2.710	2.815	2.700	2.800	130,239	+0.09(+3.32%)
Oct 27, 2025	2.720	2.755	2.650	2.710	184,463	+0.05(+1.88%)
Oct 24, 2025	2.740	2.790	2.650	2.660	197,389	-0.05(-1.85%)
Oct 23, 2025	2.650	2.780	2.650	2.710	92,016	+0.07(+2.65%)
Oct 22, 2025	2.740	2.785	2.620	2.640	220,462	-0.11(-4.00%)
Oct 21, 2025	2.770	2.850	2.730	2.750	119,155	-0.02(-0.72%)
Oct 20, 2025	2.840	2.874	2.740	2.770	124,709	-0.03(-1.07%)
Oct 17, 2025	2.790	2.820	2.690	2.800	332,258	+0.02(+0.72%)
Oct 16, 2025	2.970	2.970	2.770	2.780	168,755	-0.20(-6.71%)
Oct 15, 2025	2.900	3.010	2.890	2.980	161,304	+0.14(+4.93%)
Oct 14, 2025	2.720	2.850	2.690	2.840	418,439	+0.06(+2.16%)
Oct 13, 2025	2.810	2.880	2.730	2.780	279,234	+0.00(+0.00%)
Oct 10, 2025	2.900	2.970	2.770	2.780	290,784	-0.13(-4.47%)
Oct 09, 2025	3.102	3.110	2.860	2.910	369,759	-0.17(-5.52%)
Oct 08, 2025	3.200	3.310	3.020	3.080	554,752	-0.11(-3.45%)
Oct 07, 2025	3.230	3.350	3.070	3.190	595,637	+0.10(+3.24%)
Oct 06, 2025	3.110	3.210	3.030	3.090	830,849	+0.21(+7.29%)
Oct 03, 2025	2.640	2.930	2.600	2.880	1,027,582	+0.40(+16.13%)
Oct 02, 2025	2.570	2.590	2.360	2.480	1,059,600	-0.04(-1.59%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Sportsman's Warehouse Holdings, Inc. - Common Stock (NQ:SPWH)

Historical Prices