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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.980 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 15, 2025	2.900	3.010	2.890	2.980	161,304	+0.14(+4.93%)
Oct 14, 2025	2.720	2.850	2.690	2.840	418,439	+0.06(+2.16%)
Oct 13, 2025	2.810	2.880	2.730	2.780	279,234	+0.00(+0.00%)
Oct 10, 2025	2.900	2.970	2.770	2.780	290,784	-0.13(-4.47%)
Oct 09, 2025	3.102	3.110	2.860	2.910	369,759	-0.17(-5.52%)
Oct 08, 2025	3.200	3.310	3.020	3.080	554,752	-0.11(-3.45%)
Oct 07, 2025	3.230	3.350	3.070	3.190	595,637	+0.10(+3.24%)
Oct 06, 2025	3.110	3.210	3.030	3.090	830,849	+0.21(+7.29%)
Oct 03, 2025	2.640	2.930	2.600	2.880	1,027,582	+0.40(+16.13%)
Oct 02, 2025	2.570	2.590	2.360	2.480	1,059,600	-0.04(-1.59%)
Oct 01, 2025	2.580	2.900	2.515	2.520	551,557	-0.25(-9.03%)
Sep 30, 2025	2.890	2.895	2.650	2.770	901,129	-0.12(-4.15%)
Sep 29, 2025	3.060	3.060	2.890	2.890	314,296	-0.15(-4.93%)
Sep 26, 2025	2.960	3.040	2.900	3.040	192,323	+0.09(+3.05%)
Sep 25, 2025	3.070	3.090	2.900	2.950	287,860	-0.12(-3.91%)
Sep 24, 2025	3.200	3.222	3.060	3.070	263,390	-0.11(-3.46%)
Sep 23, 2025	3.140	3.260	3.050	3.180	420,232	+0.05(+1.60%)
Sep 22, 2025	3.080	3.130	3.030	3.130	269,748	+0.05(+1.62%)
Sep 19, 2025	3.170	3.170	3.035	3.080	434,268	-0.04(-1.28%)
Sep 18, 2025	3.070	3.210	3.035	3.120	442,708	+0.08(+2.63%)
Sep 17, 2025	3.030	3.100	2.990	3.040	533,426	-0.01(-0.33%)
Sep 16, 2025	3.060	3.060	2.970	3.050	176,499	-0.01(-0.33%)
Sep 15, 2025	3.070	3.105	2.980	3.060	395,820	+0.02(+0.66%)
Sep 12, 2025	3.070	3.080	3.000	3.040	326,700	-0.03(-0.98%)
Sep 11, 2025	2.910	3.090	2.910	3.070	394,722	+0.15(+5.14%)
Sep 10, 2025	3.000	3.000	2.810	2.920	581,628	-0.06(-2.01%)
Sep 09, 2025	3.170	3.170	2.830	2.980	1,761,814	-0.19(-5.99%)
Sep 08, 2025	3.390	3.430	3.100	3.170	954,906	-0.21(-6.21%)
Sep 05, 2025	2.880	3.550	2.670	3.380	1,782,098	+0.37(+12.29%)
Sep 04, 2025	2.690	3.040	2.640	3.010	1,619,914	+0.37(+14.02%)
Sep 03, 2025	2.710	2.729	2.605	2.640	207,492	-0.07(-2.58%)
Sep 02, 2025	2.660	2.750	2.590	2.710	300,905	+0.03(+1.12%)
Aug 29, 2025	2.760	2.780	2.680	2.680	234,192	-0.10(-3.60%)
Aug 28, 2025	2.750	2.830	2.750	2.780	146,951	+0.06(+2.21%)
Aug 27, 2025	2.780	2.790	2.640	2.720	199,563	-0.02(-0.73%)
Aug 26, 2025	2.710	2.770	2.685	2.740	161,469	+0.00(+0.00%)
Aug 25, 2025	2.910	2.910	2.730	2.740	155,390	-0.17(-5.84%)
Aug 22, 2025	2.750	2.955	2.720	2.910	274,348	+0.18(+6.59%)
Aug 21, 2025	2.820	2.820	2.630	2.730	230,686	-0.05(-1.80%)
Aug 20, 2025	2.880	2.890	2.700	2.780	230,834	-0.06(-2.11%)
Aug 19, 2025	2.840	2.920	2.750	2.840	200,067	+0.00(+0.00%)
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%)

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