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)

1.370 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	1.410	1.415	1.360	1.370	324,433	-0.04(-2.84%)
Jan 29, 2026	1.440	1.440	1.370	1.410	341,405	-0.03(-2.08%)
Jan 28, 2026	1.490	1.490	1.435	1.440	199,730	-0.04(-2.70%)
Jan 27, 2026	1.500	1.505	1.430	1.480	320,137	+0.00(+0.00%)
Jan 26, 2026	1.430	1.550	1.430	1.480	682,441	+0.07(+4.96%)
Jan 23, 2026	1.420	1.430	1.400	1.410	127,527	-0.01(-0.70%)
Jan 22, 2026	1.400	1.420	1.395	1.420	169,236	+0.04(+2.90%)
Jan 21, 2026	1.380	1.420	1.370	1.380	199,973	+0.01(+0.73%)
Jan 20, 2026	1.400	1.420	1.355	1.370	250,879	-0.05(-3.52%)
Jan 16, 2026	1.440	1.440	1.390	1.420	389,090	-0.02(-1.39%)
Jan 15, 2026	1.410	1.465	1.390	1.440	292,423	+0.02(+1.41%)
Jan 14, 2026	1.410	1.430	1.390	1.420	232,743	+0.01(+0.71%)
Jan 13, 2026	1.420	1.455	1.410	1.410	267,828	+0.00(+0.00%)
Jan 12, 2026	1.370	1.420	1.370	1.410	349,476	+0.04(+2.92%)
Jan 09, 2026	1.380	1.390	1.350	1.370	375,617	-0.01(-0.72%)
Jan 08, 2026	1.410	1.415	1.365	1.380	505,028	-0.02(-1.43%)
Jan 07, 2026	1.470	1.480	1.400	1.400	629,369	-0.07(-4.76%)
Jan 06, 2026	1.480	1.510	1.450	1.470	471,911	+0.00(+0.00%)
Jan 05, 2026	1.470	1.520	1.470	1.470	330,113	+0.01(+0.68%)
Jan 02, 2026	1.470	1.488	1.425	1.460	224,677	+0.00(+0.00%)
Dec 31, 2025	1.420	1.470	1.400	1.460	625,115	+0.05(+3.55%)
Dec 30, 2025	1.380	1.430	1.350	1.410	446,729	+0.04(+2.92%)
Dec 29, 2025	1.360	1.388	1.360	1.370	167,484	+0.01(+0.74%)
Dec 26, 2025	1.400	1.400	1.350	1.360	234,475	-0.04(-2.86%)
Dec 24, 2025	1.390	1.430	1.375	1.400	159,011	-0.01(-0.71%)
Dec 23, 2025	1.400	1.420	1.345	1.410	493,614	+0.01(+0.71%)
Dec 22, 2025	1.410	1.430	1.380	1.400	367,278	+0.01(+0.72%)
Dec 19, 2025	1.450	1.450	1.380	1.390	455,055	-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%)

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