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

Sportsman's Wareh (NQ: SPWH )

2.500 -0.050 (-1.96%)

Streaming Delayed Price Updated: 9:36 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	2.680	2.728	2.535	2.550	258,308	-0.16(-5.90%)
Sep 30, 2024	2.850	2.900	2.695	2.710	178,990	-0.14(-4.91%)
Sep 27, 2024	3.000	3.065	2.840	2.850	218,204	-0.12(-4.04%)
Sep 26, 2024	2.850	3.006	2.820	2.970	222,117	+0.14(+4.95%)
Sep 25, 2024	2.820	2.870	2.740	2.830	167,364	+0.03(+1.07%)
Sep 24, 2024	2.950	2.990	2.790	2.800	380,385	-0.18(-6.04%)
Sep 23, 2024	2.950	3.000	2.810	2.980	241,485	+0.04(+1.36%)
Sep 20, 2024	3.150	3.220	2.940	2.940	1,044,095	-0.23(-7.26%)
Sep 19, 2024	3.120	3.240	2.990	3.170	453,550	+0.14(+4.62%)
Sep 18, 2024	3.050	3.215	3.020	3.030	653,981	-0.05(-1.62%)
Sep 17, 2024	2.940	3.085	2.877	3.080	461,422	+0.17(+5.84%)
Sep 16, 2024	2.950	2.995	2.805	2.910	409,804	-0.02(-0.68%)
Sep 13, 2024	2.640	2.940	2.590	2.930	503,841	+0.28(+10.57%)
Sep 12, 2024	2.550	2.780	2.525	2.650	520,953	+0.11(+4.33%)
Sep 11, 2024	2.450	2.550	2.380	2.540	506,334	+0.16(+6.72%)
Sep 10, 2024	2.410	2.410	2.240	2.380	295,166	-0.07(-2.86%)
Sep 09, 2024	2.370	2.605	2.351	2.450	547,060	+0.06(+2.51%)
Sep 06, 2024	2.390	2.435	2.220	2.390	640,206	+0.00(+0.00%)
Sep 05, 2024	2.250	2.420	2.150	2.390	1,051,032	+0.16(+7.17%)
Sep 04, 2024	1.850	2.535	1.820	2.230	2,417,117	+0.14(+6.70%)
Sep 03, 2024	2.100	2.200	1.930	2.090	1,123,652	-0.01(-0.48%)
Aug 30, 2024	2.240	2.300	2.085	2.100	919,442	-0.14(-6.25%)
Aug 29, 2024	2.240	2.285	2.180	2.240	66,049	+0.01(+0.45%)
Aug 28, 2024	2.300	2.345	2.200	2.230	114,554	-0.07(-3.04%)
Aug 27, 2024	2.250	2.380	2.250	2.300	178,335	+0.01(+0.44%)
Aug 26, 2024	2.240	2.300	2.225	2.290	125,046	+0.04(+1.78%)
Aug 23, 2024	2.140	2.265	2.114	2.250	154,182	+0.11(+5.14%)
Aug 22, 2024	2.100	2.185	2.035	2.140	184,504	+0.06(+2.88%)
Aug 21, 2024	1.960	2.090	1.925	2.080	234,841	+0.14(+7.22%)
Aug 20, 2024	1.950	1.950	1.835	1.940	262,383	-0.02(-1.02%)
Aug 19, 2024	1.990	2.025	1.950	1.960	203,072	+0.00(+0.00%)
Aug 16, 2024	1.880	1.975	1.880	1.960	147,470	+0.04(+2.08%)
Aug 15, 2024	1.870	2.005	1.870	1.920	345,902	+0.10(+5.49%)
Aug 14, 2024	1.860	1.900	1.810	1.820	289,389	-0.05(-2.67%)
Aug 13, 2024	1.870	1.900	1.820	1.870	182,038	+0.01(+0.54%)
Aug 12, 2024	1.850	1.905	1.810	1.860	155,625	+0.03(+1.64%)
Aug 09, 2024	1.930	1.930	1.810	1.830	228,951	-0.09(-4.69%)
Aug 08, 2024	1.930	1.958	1.910	1.920	108,536	+0.01(+0.52%)
Aug 07, 2024	2.130	2.140	1.890	1.910	621,277	-0.19(-9.05%)
Aug 06, 2024	2.210	2.220	2.100	2.100	285,982	-0.11(-4.98%)
Aug 05, 2024	2.240	2.330	2.079	2.210	404,165	-0.14(-5.96%)
Aug 02, 2024	2.430	2.443	2.320	2.350	247,191	-0.15(-5.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Sportsman's Wareh (NQ: SPWH )

Historical Prices