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 (%)
Jun 28, 2024 2.510 2.550 2.385 2.410 5,684,775 -0.11(-4.37%)
Jun 27, 2024 2.410 2.615 2.330 2.520 651,426 +0.13(+5.44%)
Jun 26, 2024 2.340 2.615 2.340 2.390 630,920 +0.02(+0.84%)
Jun 25, 2024 2.430 2.430 2.340 2.370 545,417 -0.04(-1.66%)
Jun 24, 2024 2.420 2.495 2.390 2.410 379,764 +0.03(+1.26%)
Jun 21, 2024 2.610 2.610 2.380 2.380 844,325 -0.23(-8.81%)
Jun 20, 2024 2.600 2.640 2.550 2.610 404,426 +0.03(+1.16%)
Jun 18, 2024 2.690 2.730 2.580 2.580 331,653 -0.11(-4.09%)
Jun 17, 2024 2.640 2.720 2.600 2.690 428,140 +0.05(+1.89%)
Jun 14, 2024 2.710 2.760 2.610 2.640 657,834 +0.01(+0.38%)
Jun 13, 2024 2.820 2.820 2.600 2.630 548,529 -0.18(-6.41%)
Jun 12, 2024 2.950 3.015 2.790 2.810 489,428 -0.08(-2.77%)
Jun 11, 2024 3.040 3.090 2.881 2.890 430,063 -0.17(-5.56%)
Jun 10, 2024 3.080 3.140 3.040 3.060 456,543 -0.02(-0.65%)
Jun 07, 2024 3.190 3.270 3.080 3.080 472,038 -0.13(-4.05%)
Jun 06, 2024 3.270 3.450 3.145 3.210 471,396 -0.12(-3.75%)
Jun 05, 2024 3.250 3.400 3.060 3.335 1,148,954 -0.48(-12.70%)
Jun 04, 2024 4.180 4.225 3.785 3.820 1,117,950 -0.36(-8.61%)
Jun 03, 2024 3.910 4.439 3.889 4.180 1,277,532 +0.37(+9.71%)
May 31, 2024 3.590 3.835 3.530 3.810 563,781 +0.28(+7.93%)
May 30, 2024 3.500 3.570 3.430 3.530 424,081 +0.04(+1.15%)
May 29, 2024 3.410 3.740 3.385 3.490 556,054 +0.06(+1.75%)
May 28, 2024 3.350 3.490 3.290 3.430 431,983 +0.11(+3.31%)
May 24, 2024 3.150 3.500 3.130 3.320 431,837 +0.21(+6.75%)
May 23, 2024 3.240 3.240 3.095 3.110 208,109 -0.13(-4.01%)
May 22, 2024 3.320 3.330 3.204 3.240 211,645 -0.09(-2.70%)
May 21, 2024 3.310 3.330 3.245 3.330 184,666 +0.04(+1.22%)
May 20, 2024 3.360 3.395 3.210 3.290 251,243 -0.08(-2.37%)
May 17, 2024 3.440 3.440 3.355 3.370 195,873 -0.06(-1.75%)
May 16, 2024 3.340 3.435 3.300 3.430 160,558 +0.08(+2.39%)
May 15, 2024 3.450 3.470 3.290 3.350 263,489 -0.07(-2.05%)
May 14, 2024 3.390 3.500 3.350 3.420 235,126 +0.10(+3.01%)
May 13, 2024 3.200 3.395 3.160 3.320 317,334 +0.14(+4.40%)
May 10, 2024 3.240 3.270 3.065 3.180 338,514 -0.04(-1.24%)
May 09, 2024 3.160 3.225 3.090 3.220 232,804 +0.09(+2.88%)
May 08, 2024 3.080 3.135 2.975 3.130 330,363 -0.02(-0.79%)
May 07, 2024 3.180 3.250 3.150 3.155 247,733 -0.04(-1.10%)
May 06, 2024 3.210 3.280 3.165 3.190 368,665 -0.02(-0.62%)
May 03, 2024 3.320 3.355 3.175 3.210 2,158,617 -0.10(-2.87%)
May 02, 2024 3.250 3.315 3.210 3.305 230,653 +0.10(+2.96%)
May 01, 2024 3.190 3.302 3.190 3.210 204,089 +0.01(+0.31%)
Apr 30, 2024 3.280 3.290 3.180 3.200 283,733 -0.10(-3.03%)
Apr 29, 2024 3.310 3.400 3.230 3.300 175,145 +0.00(+0.00%)
Apr 26, 2024 3.260 3.320 3.190 3.300 195,114 +0.01(+0.30%)
Apr 25, 2024 3.300 3.300 3.190 3.290 273,643 -0.06(-1.79%)
Apr 24, 2024 3.390 3.390 3.180 3.350 392,064 -0.09(-2.62%)
Apr 23, 2024 3.440 3.610 3.430 3.440 291,484 +0.00(+0.00%)
Apr 22, 2024 3.160 3.505 3.150 3.440 430,343 +0.24(+7.50%)
Apr 19, 2024 3.060 3.205 3.030 3.200 245,606 +0.14(+4.58%)
Apr 18, 2024 3.110 3.170 3.040 3.060 329,874 -0.02(-0.65%)
Apr 17, 2024 3.130 3.210 3.050 3.080 487,529 -0.08(-2.53%)
Apr 16, 2024 3.160 3.231 3.150 3.160 258,919 -0.05(-1.56%)
Apr 15, 2024 3.340 3.390 3.190 3.210 369,470 -0.09(-2.73%)
Apr 12, 2024 3.370 3.440 3.230 3.300 380,511 -0.11(-3.23%)
Apr 11, 2024 3.420 3.550 3.390 3.410 455,185 -0.02(-0.58%)
Apr 10, 2024 3.350 3.520 3.250 3.430 857,516 -0.03(-0.87%)
Apr 09, 2024 3.720 3.800 3.380 3.460 604,078 -0.23(-6.23%)
Apr 08, 2024 3.810 3.830 3.630 3.690 775,122 -0.13(-3.40%)
Apr 05, 2024 3.800 4.029 3.610 3.820 1,291,901 +0.03(+0.79%)
Apr 04, 2024 3.200 3.940 3.150 3.790 2,647,047 +0.66(+21.09%)
Apr 03, 2024 2.860 3.150 2.805 3.130 1,531,834 +0.26(+9.06%)
Apr 02, 2024 3.000 3.000 2.770 2.870 466,756 -0.22(-7.12%)
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.