Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sportsman's Wareh (NQ: SPWH )

2.610 -0.090 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 6.260 6.260 6.050 6.220 379,511 +0.00(+0.00%)
May 05, 2023 6.160 6.350 6.141 6.220 330,464 +0.12(+1.97%)
May 04, 2023 6.110 6.170 6.050 6.100 385,899 -0.02(-0.33%)
May 03, 2023 6.100 6.320 6.100 6.120 401,619 +0.02(+0.33%)
May 02, 2023 6.190 6.190 6.020 6.100 588,388 -0.10(-1.61%)
May 01, 2023 6.250 6.280 5.991 6.200 1,005,880 -0.02(-0.32%)
Apr 28, 2023 6.160 6.310 6.130 6.220 496,933 +0.07(+1.14%)
Apr 27, 2023 6.200 6.300 6.120 6.150 529,058 -0.01(-0.16%)
Apr 26, 2023 6.030 6.210 5.990 6.160 552,627 +0.13(+2.16%)
Apr 25, 2023 6.150 6.185 6.015 6.030 584,638 -0.17(-2.74%)
Apr 24, 2023 6.140 6.260 6.095 6.200 458,153 +0.06(+0.98%)
Apr 21, 2023 6.020 6.180 6.010 6.140 541,094 +0.10(+1.66%)
Apr 20, 2023 6.160 6.160 5.980 6.040 906,409 -0.12(-1.95%)
Apr 19, 2023 6.370 6.385 6.150 6.160 965,664 -0.26(-4.05%)
Apr 18, 2023 6.590 6.740 6.380 6.420 960,073 -0.16(-2.43%)
Apr 17, 2023 7.150 7.170 6.560 6.580 1,649,299 -0.60(-8.36%)
Apr 14, 2023 7.160 7.270 6.930 7.180 1,362,644 -0.03(-0.42%)
Apr 13, 2023 6.000 7.420 5.930 7.210 5,631,805 -1.10(-13.24%)
Apr 12, 2023 8.840 8.850 8.270 8.310 1,352,873 -0.43(-4.92%)
Apr 11, 2023 8.410 8.790 8.410 8.740 374,511 +0.34(+4.05%)
Apr 10, 2023 8.130 8.462 8.100 8.400 299,152 +0.31(+3.83%)
Apr 06, 2023 8.020 8.125 7.885 8.090 343,434 +0.07(+0.87%)
Apr 05, 2023 8.220 8.240 7.950 8.020 360,120 -0.26(-3.14%)
Apr 04, 2023 8.500 8.540 8.220 8.280 292,550 -0.19(-2.24%)
Apr 03, 2023 8.530 8.680 8.370 8.470 334,482 -0.01(-0.12%)
Mar 31, 2023 8.340 8.510 8.300 8.480 425,906 +0.19(+2.29%)
Mar 30, 2023 8.180 8.380 8.155 8.290 318,035 +0.21(+2.60%)
Mar 29, 2023 8.070 8.195 7.915 8.080 409,659 +0.09(+1.13%)
Mar 28, 2023 7.930 8.060 7.855 7.990 285,405 +0.03(+0.38%)
Mar 27, 2023 8.080 8.085 7.872 7.960 300,975 -0.05(-0.62%)
Mar 24, 2023 7.780 8.010 7.660 8.010 270,181 +0.16(+2.04%)
Mar 23, 2023 8.000 8.000 7.740 7.850 351,706 -0.03(-0.38%)
Mar 22, 2023 8.030 8.105 7.880 7.880 299,137 -0.17(-2.11%)
Mar 21, 2023 8.030 8.250 8.030 8.050 357,739 +0.17(+2.16%)
Mar 20, 2023 8.100 8.240 7.870 7.880 479,733 -0.20(-2.48%)
Mar 17, 2023 8.300 8.360 8.060 8.080 724,999 -0.31(-3.69%)
Mar 16, 2023 8.170 8.470 8.115 8.390 374,147 +0.22(+2.69%)
Mar 15, 2023 8.130 8.280 7.930 8.170 572,485 -0.13(-1.57%)
Mar 14, 2023 8.460 8.600 8.260 8.300 483,027 +0.04(+0.48%)
Mar 13, 2023 8.610 8.795 8.260 8.260 433,030 -0.49(-5.60%)
Mar 10, 2023 9.040 9.060 8.675 8.750 288,783 -0.33(-3.63%)
Mar 09, 2023 9.040 9.270 9.040 9.080 404,818 -0.02(-0.22%)
Mar 08, 2023 9.120 9.120 8.980 9.100 318,267 +0.04(+0.44%)
Mar 07, 2023 8.790 9.080 8.750 9.060 357,916 +0.44(+5.10%)
Mar 06, 2023 9.040 9.140 8.560 8.620 616,353 -0.36(-4.01%)
Mar 03, 2023 9.010 9.070 8.940 8.980 260,105 -0.02(-0.22%)
Mar 02, 2023 8.950 9.137 8.950 9.000 252,106 +0.08(+0.90%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.