Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

Sportsman's Wareh (NQ: SPWH )

3.690 -0.100 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 3.770 3.910 3.670 3.690 211,875 -0.10(-2.64%)
Feb 23, 2024 3.780 3.835 3.750 3.790 147,616 +0.01(+0.26%)
Feb 22, 2024 3.840 3.890 3.770 3.780 197,734 -0.06(-1.56%)
Feb 21, 2024 3.830 3.900 3.800 3.840 427,263 -0.06(-1.54%)
Feb 20, 2024 3.940 4.010 3.850 3.900 212,149 -0.10(-2.50%)
Feb 16, 2024 4.000 4.100 3.950 4.000 303,004 -0.03(-0.74%)
Feb 15, 2024 3.910 4.050 3.870 4.030 234,932 +0.12(+3.07%)
Feb 14, 2024 3.840 3.920 3.780 3.910 183,346 +0.10(+2.62%)
Feb 13, 2024 3.920 3.944 3.780 3.810 272,519 -0.24(-5.93%)
Feb 12, 2024 3.840 4.110 3.810 4.050 366,011 +0.31(+8.29%)
Feb 09, 2024 3.750 3.790 3.680 3.740 290,527 +0.00(+0.00%)
Feb 08, 2024 3.660 3.750 3.635 3.740 174,062 +0.09(+2.47%)
Feb 07, 2024 3.690 3.690 3.530 3.650 406,452 -0.03(-0.82%)
Feb 06, 2024 3.580 3.720 3.555 3.680 237,486 +0.07(+1.94%)
Feb 05, 2024 3.700 3.730 3.590 3.610 483,038 -0.09(-2.43%)
Feb 02, 2024 3.630 3.770 3.590 3.700 363,852 +0.03(+0.82%)
Feb 01, 2024 3.850 3.900 3.635 3.670 397,915 -0.18(-4.68%)
Jan 31, 2024 4.080 4.080 3.850 3.850 250,414 -0.20(-4.94%)
Jan 30, 2024 4.050 4.100 4.020 4.050 156,169 -0.04(-0.98%)
Jan 29, 2024 4.080 4.281 3.965 4.090 196,187 +0.02(+0.49%)
Jan 26, 2024 4.250 4.320 4.045 4.070 154,252 -0.15(-3.55%)
Jan 25, 2024 4.230 4.266 4.133 4.220 171,210 +0.05(+1.20%)
Jan 24, 2024 4.250 4.250 4.115 4.170 270,414 +0.00(+0.00%)
Jan 23, 2024 4.120 4.220 4.120 4.170 201,880 +0.09(+2.21%)
Jan 22, 2024 3.850 4.080 3.840 4.080 245,469 +0.25(+6.53%)
Jan 19, 2024 3.860 3.860 3.750 3.830 342,470 +0.00(+0.00%)
Jan 18, 2024 4.090 4.090 3.790 3.830 498,155 -0.21(-5.20%)
Jan 17, 2024 4.110 4.170 4.020 4.040 366,580 -0.17(-4.04%)
Jan 16, 2024 4.240 4.260 4.160 4.210 275,065 +0.00(+0.00%)
Jan 12, 2024 4.250 4.325 4.200 4.210 240,184 -0.03(-0.71%)
Jan 11, 2024 4.240 4.285 4.180 4.240 253,704 -0.02(-0.47%)
Jan 10, 2024 4.260 4.430 4.220 4.260 339,108 -0.03(-0.70%)
Jan 09, 2024 4.430 4.430 4.280 4.290 293,371 -0.21(-4.67%)
Jan 08, 2024 4.430 4.590 4.420 4.500 303,292 +0.02(+0.45%)
Jan 05, 2024 4.420 4.505 4.380 4.480 775,075 +0.04(+0.90%)
Jan 04, 2024 4.420 4.450 4.315 4.440 398,070 +0.00(+0.00%)
Jan 03, 2024 4.420 4.550 4.370 4.440 715,910 -0.02(-0.45%)
Jan 02, 2024 4.290 4.620 4.280 4.460 575,066 +0.20(+4.69%)
Dec 29, 2023 4.340 4.415 4.260 4.260 712,873 -0.11(-2.52%)
Dec 28, 2023 4.420 4.420 4.300 4.370 418,260 -0.07(-1.58%)
Dec 27, 2023 4.320 4.580 4.310 4.440 574,013 +0.12(+2.78%)
Dec 26, 2023 4.400 4.430 4.290 4.320 541,711 -0.01(-0.23%)
Dec 22, 2023 4.350 4.475 4.275 4.330 453,107 -0.04(-0.92%)
Dec 21, 2023 4.400 4.510 4.310 4.370 331,865 +0.00(+0.00%)
Dec 20, 2023 4.400 4.575 4.370 4.370 442,249 -0.09(-2.02%)
Dec 19, 2023 4.210 4.470 4.182 4.460 533,235 +0.25(+5.94%)
Dec 18, 2023 4.200 4.270 4.080 4.210 590,495 +0.03(+0.72%)
Dec 15, 2023 4.260 4.300 4.150 4.180 909,273 -0.20(-4.57%)
Dec 14, 2023 4.480 4.580 4.305 4.380 728,706 +0.01(+0.23%)
Dec 13, 2023 4.330 4.402 4.260 4.370 958,539 +0.17(+4.05%)
Dec 12, 2023 4.300 4.300 4.140 4.200 539,571 -0.06(-1.41%)
Dec 11, 2023 4.200 4.328 4.054 4.260 832,354 +0.10(+2.40%)
Dec 08, 2023 4.170 4.470 4.090 4.160 1,418,459 -0.01(-0.24%)
Dec 07, 2023 4.800 4.800 4.045 4.170 3,413,277 -1.15(-21.62%)
Dec 06, 2023 5.080 5.405 5.070 5.320 1,006,299 +0.25(+4.93%)
Dec 05, 2023 5.250 5.250 4.980 5.070 385,613 -0.21(-3.98%)
Dec 04, 2023 5.140 5.341 5.040 5.280 540,506 +0.18(+3.53%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.