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)

3.520 +0.210 (+6.34%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2025	3.300	3.415	3.255	3.310	469,492	+0.01(+0.30%)
Jul 01, 2025	3.400	3.400	3.120	3.300	1,128,541	-0.15(-4.35%)
Jun 30, 2025	3.550	3.660	3.430	3.450	595,847	-0.08(-2.27%)
Jun 27, 2025	3.390	3.580	3.360	3.530	1,111,403	+0.24(+7.29%)
Jun 26, 2025	3.300	3.335	3.210	3.290	454,205	+0.01(+0.30%)
Jun 25, 2025	3.320	3.350	3.230	3.280	358,007	-0.03(-0.76%)
Jun 24, 2025	3.290	3.416	3.210	3.305	1,092,751	+0.03(+0.76%)
Jun 23, 2025	3.690	3.710	3.180	3.280	1,975,706	-0.40(-10.87%)
Jun 20, 2025	3.620	3.855	3.610	3.680	1,261,856	-0.02(-0.54%)
Jun 18, 2025	3.790	3.900	3.680	3.700	1,111,818	-0.08(-2.12%)
Jun 17, 2025	3.760	3.815	3.590	3.780	1,297,501	-0.03(-0.79%)
Jun 16, 2025	4.290	4.331	3.770	3.810	1,464,917	-0.35(-8.41%)
Jun 13, 2025	3.970	4.190	3.770	4.160	1,535,639	+0.05(+1.22%)
Jun 12, 2025	3.820	4.120	3.520	4.110	2,789,632	+0.42(+11.38%)
Jun 11, 2025	3.440	3.730	3.390	3.690	1,158,580	+0.25(+7.27%)
Jun 10, 2025	3.280	3.889	3.280	3.440	1,664,413	+0.15(+4.40%)
Jun 09, 2025	3.090	3.360	2.900	3.295	1,885,451	+0.27(+9.11%)
Jun 06, 2025	2.850	3.370	2.790	3.020	3,179,039	+0.39(+14.61%)
Jun 05, 2025	2.600	2.820	2.560	2.635	1,261,331	+0.05(+2.13%)
Jun 04, 2025	2.350	2.710	2.180	2.580	2,388,589	+0.26(+11.21%)
Jun 03, 2025	2.150	2.360	2.010	2.320	2,648,862	+0.27(+13.17%)
Jun 02, 2025	1.930	2.080	1.860	2.050	848,087	+0.16(+8.47%)
May 30, 2025	1.900	1.930	1.871	1.890	175,349	-0.03(-1.56%)
May 29, 2025	1.980	1.990	1.850	1.920	292,075	-0.02(-1.03%)
May 28, 2025	2.010	2.010	1.920	1.940	223,645	-0.05(-2.51%)
May 27, 2025	2.040	2.058	1.975	1.990	216,175	-0.01(-0.50%)
May 23, 2025	2.070	2.110	1.983	2.000	343,004	-0.12(-5.66%)
May 22, 2025	1.960	2.120	1.900	2.120	482,708	+0.16(+8.16%)
May 21, 2025	2.020	2.030	1.905	1.960	397,962	-0.07(-3.45%)
May 20, 2025	2.030	2.115	2.000	2.030	216,468	+0.01(+0.50%)
May 19, 2025	1.960	2.061	1.930	2.020	373,284	+0.03(+1.51%)
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%)

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