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)

2.840 +0.140 (+5.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2025	2.680	2.957	2.680	2.840	464,980	+0.14(+5.19%)
Aug 15, 2025	2.880	2.960	2.690	2.700	647,490	-0.20(-6.90%)
Aug 14, 2025	3.000	3.060	2.880	2.900	292,450	-0.16(-5.23%)
Aug 13, 2025	3.140	3.205	2.960	3.060	374,974	-0.08(-2.55%)
Aug 12, 2025	3.310	3.375	3.070	3.140	818,102	-0.17(-5.14%)
Aug 11, 2025	3.640	3.667	3.310	3.310	236,061	-0.30(-8.31%)
Aug 08, 2025	3.680	3.680	3.510	3.610	693,677	-0.03(-0.82%)
Aug 07, 2025	3.620	3.700	3.500	3.640	407,861	+0.04(+1.11%)
Aug 06, 2025	3.510	3.620	3.500	3.600	278,417	+0.08(+2.27%)
Aug 05, 2025	3.430	3.607	3.340	3.520	269,057	+0.13(+3.83%)
Aug 04, 2025	3.350	3.409	3.265	3.390	192,554	+0.12(+3.67%)
Aug 01, 2025	3.280	3.282	3.170	3.270	187,956	-0.10(-2.97%)
Jul 31, 2025	3.280	3.430	3.210	3.370	597,188	+0.10(+3.06%)
Jul 30, 2025	3.290	3.390	3.200	3.270	254,909	-0.04(-1.21%)
Jul 29, 2025	3.470	3.470	3.280	3.310	549,960	-0.13(-3.78%)
Jul 28, 2025	3.430	3.480	3.320	3.440	383,937	+0.03(+0.88%)
Jul 25, 2025	3.530	3.616	3.400	3.410	171,998	-0.11(-3.12%)
Jul 24, 2025	3.690	3.690	3.500	3.520	170,263	-0.17(-4.61%)
Jul 23, 2025	3.810	3.870	3.670	3.690	309,309	-0.07(-1.86%)
Jul 22, 2025	3.540	3.770	3.485	3.760	345,335	+0.20(+5.62%)
Jul 21, 2025	3.450	3.595	3.450	3.560	282,680	+0.12(+3.49%)
Jul 18, 2025	3.680	3.690	3.425	3.440	452,788	-0.18(-4.97%)
Jul 17, 2025	3.510	3.630	3.510	3.620	284,573	+0.16(+4.62%)
Jul 16, 2025	3.540	3.630	3.370	3.460	447,950	-0.02(-0.57%)
Jul 15, 2025	3.560	3.650	3.470	3.480	446,456	-0.06(-1.69%)
Jul 14, 2025	3.400	3.560	3.240	3.540	866,546	+0.11(+3.21%)
Jul 11, 2025	3.740	3.740	3.400	3.430	345,129	-0.32(-8.53%)
Jul 10, 2025	3.690	3.820	3.659	3.750	298,170	+0.08(+2.18%)
Jul 09, 2025	3.730	3.780	3.630	3.670	306,709	-0.03(-0.81%)
Jul 08, 2025	3.580	3.735	3.490	3.700	457,771	+0.14(+3.93%)
Jul 07, 2025	3.400	3.580	3.330	3.560	536,665	+0.04(+1.14%)
Jul 03, 2025	3.270	3.520	3.270	3.520	349,329	+0.21(+6.34%)
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%)

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