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

1.990 +0.050 (+2.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	1.950	2.038	1.925	1.990	162,985	+0.05(+2.58%)
May 15, 2025	2.010	2.010	1.910	1.940	269,212	-0.07(-3.48%)
May 14, 2025	2.110	2.150	2.010	2.010	343,361	-0.09(-4.29%)
May 13, 2025	2.000	2.100	2.000	2.100	356,121	+0.10(+5.00%)
May 12, 2025	1.920	2.020	1.890	2.000	603,089	+0.21(+11.73%)
May 09, 2025	1.840	1.849	1.775	1.790	174,509	-0.03(-1.65%)
May 08, 2025	1.730	1.830	1.730	1.820	282,002	+0.10(+5.81%)
May 07, 2025	1.710	1.750	1.650	1.720	297,931	+0.04(+2.38%)
May 06, 2025	1.670	1.710	1.640	1.680	186,637	-0.01(-0.59%)
May 05, 2025	1.770	1.790	1.680	1.690	257,546	-0.08(-4.52%)
May 02, 2025	1.710	1.800	1.710	1.770	358,980	+0.08(+4.73%)
May 01, 2025	1.650	1.715	1.640	1.690	332,218	+0.02(+1.20%)
Apr 30, 2025	1.610	1.745	1.610	1.670	652,018	+0.03(+1.83%)
Apr 29, 2025	1.610	1.670	1.550	1.640	284,368	+0.01(+0.61%)
Apr 28, 2025	1.670	1.710	1.590	1.630	233,300	-0.03(-1.81%)
Apr 25, 2025	1.570	1.685	1.570	1.660	328,183	+0.05(+3.11%)
Apr 24, 2025	1.590	1.640	1.565	1.610	192,381	+0.02(+1.26%)
Apr 23, 2025	1.640	1.740	1.575	1.590	489,491	-0.03(-1.85%)
Apr 22, 2025	1.610	1.640	1.555	1.620	245,917	+0.03(+1.89%)
Apr 21, 2025	1.510	1.610	1.480	1.590	391,925	+0.05(+3.25%)
Apr 17, 2025	1.600	1.620	1.500	1.540	853,235	-0.02(-1.28%)
Apr 16, 2025	1.470	1.600	1.431	1.560	976,821	+0.07(+4.70%)
Apr 15, 2025	1.420	1.545	1.410	1.490	454,308	+0.08(+5.67%)
Apr 14, 2025	1.430	1.450	1.370	1.410	484,067	+0.01(+0.71%)
Apr 11, 2025	1.460	1.506	1.350	1.400	471,635	-0.07(-4.76%)
Apr 10, 2025	1.510	1.515	1.430	1.470	476,284	-0.08(-5.16%)
Apr 09, 2025	1.440	1.650	1.395	1.550	1,464,223	+0.10(+6.90%)
Apr 08, 2025	1.590	1.640	1.430	1.450	1,025,255	-0.19(-11.59%)
Apr 07, 2025	1.220	1.750	1.220	1.640	3,587,505	+0.31(+23.31%)
Apr 04, 2025	1.700	1.780	1.310	1.330	3,040,036	-0.35(-20.83%)
Apr 03, 2025	1.700	1.980	1.615	1.680	5,546,590	-0.23(-12.04%)
Apr 02, 2025	1.390	2.190	1.320	1.910	104,979,624	+0.94(+97.93%)
Apr 01, 2025	1.020	1.080	0.9200	0.9650	4,961,418	-0.03(-2.93%)
Mar 31, 2025	1.010	1.040	0.9939	0.9941	681,377	-0.02(-1.57%)
Mar 28, 2025	1.100	1.120	0.9900	1.010	419,893	-0.10(-9.01%)
Mar 27, 2025	1.010	1.130	1.000	1.110	590,270	+0.09(+8.82%)
Mar 26, 2025	1.030	1.060	1.010	1.020	269,549	-0.01(-0.97%)
Mar 25, 2025	1.060	1.075	1.020	1.030	265,102	-0.03(-2.83%)
Mar 24, 2025	1.000	1.090	1.000	1.060	464,062	+0.06(+6.26%)
Mar 21, 2025	0.9400	1.020	0.9208	0.9976	1,252,611	+0.04(+3.70%)
Mar 20, 2025	0.9900	1.030	0.9400	0.9620	716,511	-0.03(-2.66%)
Mar 19, 2025	0.9550	1.050	0.9317	0.9883	665,703	+0.03(+3.66%)
Mar 18, 2025	1.050	1.050	0.9300	0.9534	1,167,303	-0.10(-9.20%)
Mar 17, 2025	1.110	1.125	1.050	1.050	607,254	-0.06(-5.41%)
Mar 14, 2025	1.050	1.150	1.034	1.110	849,385	+0.06(+5.71%)
Mar 13, 2025	1.130	1.130	1.030	1.050	908,684	-0.07(-6.25%)
Mar 12, 2025	1.160	1.198	1.050	1.120	958,597	-0.04(-3.45%)
Mar 11, 2025	1.220	1.250	1.155	1.160	743,479	-0.08(-6.45%)
Mar 10, 2025	1.360	1.360	1.240	1.240	417,197	-0.13(-9.49%)
Mar 07, 2025	1.320	1.390	1.280	1.370	355,172	+0.04(+3.01%)
Mar 06, 2025	1.360	1.375	1.270	1.330	705,310	+0.03(+2.31%)
Mar 05, 2025	1.240	1.310	1.215	1.300	500,860	+0.06(+4.84%)
Mar 04, 2025	1.280	1.280	1.165	1.240	1,038,673	-0.04(-3.13%)

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 following
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