NasdaqGS - Delayed Quote • USD
Sportsman's Warehouse Holdings, Inc. (SPWH)
At close: 4:00 PM EDT
After hours: 4:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 3.3900 | 3.3900 | 3.1800 | 3.3500 | 3.3500 | 392,064 |
Apr 23, 2024 | 3.4400 | 3.6100 | 3.4300 | 3.4400 | 3.4400 | 291,500 |
Apr 22, 2024 | 3.1600 | 3.5050 | 3.1500 | 3.4400 | 3.4400 | 430,300 |
Apr 19, 2024 | 3.0600 | 3.2050 | 3.0300 | 3.2000 | 3.2000 | 245,300 |
Apr 18, 2024 | 3.1100 | 3.1700 | 3.0400 | 3.0600 | 3.0600 | 329,900 |
Apr 17, 2024 | 3.1300 | 3.2100 | 3.0500 | 3.0800 | 3.0800 | 487,500 |
Apr 16, 2024 | 3.1600 | 3.2310 | 3.1500 | 3.1600 | 3.1600 | 258,900 |
Apr 15, 2024 | 3.3400 | 3.3900 | 3.1900 | 3.2100 | 3.2100 | 369,500 |
Apr 12, 2024 | 3.3700 | 3.4400 | 3.2300 | 3.3000 | 3.3000 | 380,500 |
Apr 11, 2024 | 3.4200 | 3.5500 | 3.3900 | 3.4100 | 3.4100 | 455,000 |
Apr 10, 2024 | 3.3500 | 3.5200 | 3.2500 | 3.4300 | 3.4300 | 857,500 |
Apr 9, 2024 | 3.7200 | 3.8000 | 3.3800 | 3.4600 | 3.4600 | 604,100 |
Apr 8, 2024 | 3.8100 | 3.8300 | 3.6300 | 3.6900 | 3.6900 | 775,100 |
Apr 5, 2024 | 3.8000 | 4.0290 | 3.6100 | 3.8200 | 3.8200 | 1,291,600 |
Apr 4, 2024 | 3.2000 | 3.9400 | 3.1500 | 3.7900 | 3.7900 | 2,649,500 |
Apr 3, 2024 | 2.8600 | 3.1500 | 2.8050 | 3.1300 | 3.1300 | 1,539,600 |
Apr 2, 2024 | 3.0000 | 3.0000 | 2.7700 | 2.8700 | 2.8700 | 467,000 |
Apr 1, 2024 | 3.1200 | 3.1750 | 3.0400 | 3.0900 | 3.0900 | 464,000 |
Mar 28, 2024 | 3.0400 | 3.2400 | 2.9100 | 3.1100 | 3.1100 | 1,001,700 |
Mar 27, 2024 | 2.9600 | 3.0500 | 2.9400 | 3.0000 | 3.0000 | 487,000 |
Mar 26, 2024 | 2.8900 | 2.9500 | 2.7400 | 2.9200 | 2.9200 | 674,900 |
Mar 25, 2024 | 3.0900 | 3.1200 | 2.8100 | 2.8400 | 2.8400 | 568,800 |
Mar 22, 2024 | 3.2300 | 3.3050 | 3.0000 | 3.0400 | 3.0400 | 727,900 |
Mar 21, 2024 | 3.0900 | 3.2610 | 2.9880 | 3.2000 | 3.2000 | 942,100 |
Mar 20, 2024 | 2.9500 | 3.0800 | 2.8700 | 3.0800 | 3.0800 | 732,900 |
Mar 19, 2024 | 3.0400 | 3.0400 | 2.9100 | 2.9500 | 2.9500 | 364,800 |
Mar 18, 2024 | 3.1600 | 3.1600 | 2.9900 | 3.0300 | 3.0300 | 333,500 |
Mar 15, 2024 | 3.0100 | 3.1750 | 3.0100 | 3.1600 | 3.1600 | 837,600 |
Mar 14, 2024 | 3.0600 | 3.0990 | 2.9900 | 3.0400 | 3.0400 | 424,100 |
Mar 13, 2024 | 3.2200 | 3.2400 | 3.0200 | 3.0500 | 3.0500 | 423,000 |
Mar 12, 2024 | 3.3500 | 3.3500 | 3.2100 | 3.2100 | 3.2100 | 292,100 |
Mar 11, 2024 | 3.4000 | 3.4750 | 3.3300 | 3.3500 | 3.3500 | 266,000 |
Mar 8, 2024 | 3.4300 | 3.5700 | 3.3700 | 3.4000 | 3.4000 | 360,100 |
Mar 7, 2024 | 3.4000 | 3.4400 | 3.2500 | 3.3700 | 3.3700 | 294,600 |
Mar 6, 2024 | 3.3900 | 3.4350 | 3.2940 | 3.3800 | 3.3800 | 239,200 |
Mar 5, 2024 | 3.4500 | 3.5200 | 3.3650 | 3.3700 | 3.3700 | 417,300 |
Mar 4, 2024 | 3.6400 | 3.6650 | 3.4100 | 3.4900 | 3.4900 | 327,500 |
Mar 1, 2024 | 3.6100 | 3.7080 | 3.5500 | 3.6300 | 3.6300 | 229,700 |
Feb 29, 2024 | 3.6600 | 3.7300 | 3.6000 | 3.6100 | 3.6100 | 304,700 |
Feb 28, 2024 | 3.7400 | 3.8050 | 3.6100 | 3.6100 | 3.6100 | 265,600 |
Feb 27, 2024 | 3.7300 | 3.8100 | 3.7050 | 3.7700 | 3.7700 | 484,900 |
Feb 26, 2024 | 3.7700 | 3.9100 | 3.6700 | 3.6900 | 3.6900 | 212,000 |
Feb 23, 2024 | 3.7800 | 3.8350 | 3.7500 | 3.7900 | 3.7900 | 147,600 |
Feb 22, 2024 | 3.8400 | 3.8900 | 3.7700 | 3.7800 | 3.7800 | 197,700 |
Feb 21, 2024 | 3.8300 | 3.9000 | 3.8000 | 3.8400 | 3.8400 | 427,300 |
Feb 20, 2024 | 3.9400 | 4.0100 | 3.8500 | 3.9000 | 3.9000 | 212,100 |
Feb 16, 2024 | 4.0000 | 4.1000 | 3.9500 | 4.0000 | 4.0000 | 303,000 |
Feb 15, 2024 | 3.9100 | 4.0500 | 3.8700 | 4.0300 | 4.0300 | 234,900 |
Feb 14, 2024 | 3.8400 | 3.9200 | 3.7800 | 3.9100 | 3.9100 | 183,300 |
Feb 13, 2024 | 3.9200 | 3.9440 | 3.7800 | 3.8100 | 3.8100 | 272,500 |
Feb 12, 2024 | 3.8400 | 4.1100 | 3.8100 | 4.0500 | 4.0500 | 366,000 |
Feb 9, 2024 | 3.7500 | 3.7900 | 3.6800 | 3.7400 | 3.7400 | 290,500 |
Feb 8, 2024 | 3.6600 | 3.7500 | 3.6350 | 3.7400 | 3.7400 | 174,100 |
Feb 7, 2024 | 3.6900 | 3.6900 | 3.5300 | 3.6500 | 3.6500 | 406,500 |
Feb 6, 2024 | 3.5800 | 3.7200 | 3.5550 | 3.6800 | 3.6800 | 237,500 |
Feb 5, 2024 | 3.7000 | 3.7300 | 3.5900 | 3.6100 | 3.6100 | 483,000 |
Feb 2, 2024 | 3.6300 | 3.7700 | 3.5900 | 3.7000 | 3.7000 | 363,900 |
Feb 1, 2024 | 3.8500 | 3.9000 | 3.6350 | 3.6700 | 3.6700 | 398,200 |
Jan 31, 2024 | 4.0800 | 4.0800 | 3.8500 | 3.8500 | 3.8500 | 250,400 |
Jan 30, 2024 | 4.0500 | 4.1000 | 4.0200 | 4.0500 | 4.0500 | 156,200 |
Jan 29, 2024 | 4.0800 | 4.2810 | 3.9650 | 4.0900 | 4.0900 | 196,200 |
Jan 26, 2024 | 4.2500 | 4.3200 | 4.0450 | 4.0700 | 4.0700 | 154,300 |
Jan 25, 2024 | 4.2300 | 4.2660 | 4.1340 | 4.2200 | 4.2200 | 171,200 |
Jan 24, 2024 | 4.2500 | 4.2500 | 4.1150 | 4.1700 | 4.1700 | 270,900 |
Jan 23, 2024 | 4.1200 | 4.2200 | 4.1200 | 4.1700 | 4.1700 | 201,900 |
Jan 22, 2024 | 3.8500 | 4.0800 | 3.8400 | 4.0800 | 4.0800 | 245,500 |
Jan 19, 2024 | 3.8600 | 3.8600 | 3.7500 | 3.8300 | 3.8300 | 342,500 |
Jan 18, 2024 | 4.0900 | 4.0900 | 3.7900 | 3.8300 | 3.8300 | 498,200 |
Jan 17, 2024 | 4.1100 | 4.1700 | 4.0200 | 4.0400 | 4.0400 | 366,600 |
Jan 16, 2024 | 4.2400 | 4.2600 | 4.1600 | 4.2100 | 4.2100 | 275,100 |
Jan 12, 2024 | 4.2500 | 4.3250 | 4.2000 | 4.2100 | 4.2100 | 240,200 |
Jan 11, 2024 | 4.2400 | 4.2850 | 4.1800 | 4.2400 | 4.2400 | 253,700 |
Jan 10, 2024 | 4.2600 | 4.4300 | 4.2200 | 4.2600 | 4.2600 | 339,100 |
Jan 9, 2024 | 4.4300 | 4.4300 | 4.2800 | 4.2900 | 4.2900 | 293,400 |
Jan 8, 2024 | 4.4300 | 4.5900 | 4.4200 | 4.5000 | 4.5000 | 303,300 |
Jan 5, 2024 | 4.4200 | 4.5050 | 4.3800 | 4.4800 | 4.4800 | 775,100 |
Jan 4, 2024 | 4.4200 | 4.4500 | 4.3150 | 4.4400 | 4.4400 | 398,100 |
Jan 3, 2024 | 4.4200 | 4.5500 | 4.3700 | 4.4400 | 4.4400 | 715,900 |
Jan 2, 2024 | 4.2900 | 4.6200 | 4.2800 | 4.4600 | 4.4600 | 575,100 |
Dec 29, 2023 | 4.3400 | 4.4150 | 4.2600 | 4.2600 | 4.2600 | 712,900 |
Dec 28, 2023 | 4.4200 | 4.4200 | 4.3000 | 4.3700 | 4.3700 | 418,300 |
Dec 27, 2023 | 4.3200 | 4.5800 | 4.3100 | 4.4400 | 4.4400 | 574,000 |
Dec 26, 2023 | 4.4000 | 4.4300 | 4.2900 | 4.3200 | 4.3200 | 541,700 |
Dec 22, 2023 | 4.3500 | 4.4750 | 4.2750 | 4.3300 | 4.3300 | 448,300 |
Dec 21, 2023 | 4.4000 | 4.5100 | 4.3100 | 4.3700 | 4.3700 | 331,900 |
Dec 20, 2023 | 4.4000 | 4.5750 | 4.3700 | 4.3700 | 4.3700 | 442,200 |
Dec 19, 2023 | 4.2100 | 4.4700 | 4.1820 | 4.4600 | 4.4600 | 533,200 |
Dec 18, 2023 | 4.2000 | 4.2700 | 4.0800 | 4.2100 | 4.2100 | 590,500 |
Dec 15, 2023 | 4.2600 | 4.3000 | 4.1500 | 4.1800 | 4.1800 | 904,900 |
Dec 14, 2023 | 4.4800 | 4.5800 | 4.3050 | 4.3800 | 4.3800 | 728,700 |
Dec 13, 2023 | 4.3300 | 4.4020 | 4.2600 | 4.3700 | 4.3700 | 959,100 |
Dec 12, 2023 | 4.3000 | 4.3000 | 4.1400 | 4.2000 | 4.2000 | 539,600 |
Dec 11, 2023 | 4.2000 | 4.3280 | 4.0540 | 4.2600 | 4.2600 | 832,400 |
Dec 8, 2023 | 4.1700 | 4.4700 | 4.0900 | 4.1600 | 4.1600 | 1,418,000 |
Dec 7, 2023 | 4.8000 | 4.8000 | 4.0450 | 4.1700 | 4.1700 | 3,414,100 |
Dec 6, 2023 | 5.0800 | 5.4050 | 5.0700 | 5.3200 | 5.3200 | 1,025,400 |
Dec 5, 2023 | 5.2500 | 5.2500 | 4.9800 | 5.0700 | 5.0700 | 385,600 |
Dec 4, 2023 | 5.1400 | 5.3410 | 5.0400 | 5.2800 | 5.2800 | 540,500 |
Dec 1, 2023 | 4.7700 | 5.1500 | 4.7600 | 5.1000 | 5.1000 | 861,300 |
Nov 30, 2023 | 4.9700 | 4.9700 | 4.7900 | 4.8300 | 4.8300 | 690,100 |
Nov 29, 2023 | 5.1300 | 5.2050 | 4.9500 | 4.9700 | 4.9700 | 341,100 |
Nov 28, 2023 | 5.0800 | 5.1500 | 4.9800 | 5.0400 | 5.0400 | 348,400 |
Nov 27, 2023 | 5.2400 | 5.3500 | 5.0900 | 5.1100 | 5.1100 | 463,600 |
Nov 24, 2023 | 5.0000 | 5.2800 | 4.9500 | 5.2500 | 5.2500 | 253,800 |
Nov 22, 2023 | 5.1000 | 5.1000 | 4.9700 | 4.9700 | 4.9700 | 458,800 |
Nov 21, 2023 | 5.0700 | 5.0700 | 4.6900 | 4.9900 | 4.9900 | 565,700 |
Nov 20, 2023 | 4.9400 | 5.1300 | 4.9200 | 4.9700 | 4.9700 | 506,700 |
Nov 17, 2023 | 4.8400 | 4.8850 | 4.6100 | 4.8700 | 4.8700 | 421,400 |
Nov 16, 2023 | 4.9500 | 4.9500 | 4.6000 | 4.7800 | 4.7800 | 447,900 |
Nov 15, 2023 | 5.1400 | 5.2400 | 4.9200 | 4.9800 | 4.9800 | 496,500 |
Nov 14, 2023 | 4.9200 | 5.1500 | 4.8700 | 5.0500 | 5.0500 | 780,800 |
Nov 13, 2023 | 4.5500 | 4.7050 | 4.4400 | 4.6800 | 4.6800 | 261,500 |
Nov 10, 2023 | 4.3900 | 4.7000 | 4.3900 | 4.5800 | 4.5800 | 247,300 |
Nov 9, 2023 | 5.0300 | 5.0950 | 4.3200 | 4.4000 | 4.4000 | 504,400 |
Nov 8, 2023 | 5.0600 | 5.0650 | 4.9400 | 5.0000 | 5.0000 | 269,500 |
Nov 7, 2023 | 4.9400 | 5.0750 | 4.8600 | 5.0600 | 5.0600 | 282,300 |
Nov 6, 2023 | 5.2100 | 5.2100 | 4.8350 | 5.0100 | 5.0100 | 316,600 |
Nov 3, 2023 | 5.3200 | 5.5500 | 5.1600 | 5.1800 | 5.1800 | 664,000 |
Nov 2, 2023 | 5.1900 | 5.5000 | 4.9800 | 5.1400 | 5.1400 | 514,200 |
Nov 1, 2023 | 5.1000 | 5.1900 | 4.7800 | 5.1500 | 5.1500 | 578,300 |
Oct 31, 2023 | 4.9700 | 5.1450 | 4.8800 | 5.0900 | 5.0900 | 294,800 |
Oct 30, 2023 | 5.0100 | 5.1350 | 4.8200 | 5.0100 | 5.0100 | 314,900 |
Oct 27, 2023 | 5.3500 | 5.4800 | 4.9700 | 5.0300 | 5.0300 | 581,000 |
Oct 26, 2023 | 4.9300 | 5.4700 | 4.8400 | 5.3400 | 5.3400 | 1,095,800 |
Oct 25, 2023 | 4.8500 | 4.9650 | 4.6100 | 4.9400 | 4.9400 | 373,700 |
Oct 24, 2023 | 4.6400 | 4.8850 | 4.6400 | 4.8500 | 4.8500 | 306,300 |
Oct 23, 2023 | 5.0500 | 5.1400 | 4.6500 | 4.6600 | 4.6600 | 578,200 |
Oct 20, 2023 | 5.3200 | 5.4900 | 5.0850 | 5.1700 | 5.1700 | 685,200 |
Oct 19, 2023 | 5.3000 | 5.3300 | 5.1300 | 5.3100 | 5.3100 | 602,200 |
Oct 18, 2023 | 5.4200 | 5.4260 | 5.1900 | 5.3600 | 5.3600 | 705,900 |
Oct 17, 2023 | 5.1000 | 5.4800 | 5.0800 | 5.4700 | 5.4700 | 988,600 |
Oct 16, 2023 | 4.9100 | 5.0600 | 4.7900 | 5.0350 | 5.0350 | 796,600 |
Oct 13, 2023 | 4.5500 | 4.9600 | 4.4600 | 4.9300 | 4.9300 | 950,600 |
Oct 12, 2023 | 4.7300 | 4.7300 | 4.4400 | 4.5700 | 4.5700 | 389,300 |
Oct 11, 2023 | 4.6300 | 4.8800 | 4.5500 | 4.6700 | 4.6700 | 526,700 |
Oct 10, 2023 | 4.1300 | 4.5700 | 4.1300 | 4.5550 | 4.5550 | 473,600 |
Oct 9, 2023 | 4.0000 | 4.1200 | 3.6000 | 4.1000 | 4.1000 | 825,700 |
Oct 6, 2023 | 4.2700 | 4.2800 | 4.0600 | 4.0800 | 4.0800 | 571,700 |
Oct 5, 2023 | 4.2600 | 4.3300 | 4.2000 | 4.3100 | 4.3100 | 420,400 |
Oct 4, 2023 | 4.2000 | 4.3700 | 4.1500 | 4.2900 | 4.2900 | 377,700 |
Oct 3, 2023 | 4.3000 | 4.3300 | 4.1400 | 4.2500 | 4.2500 | 606,000 |
Oct 2, 2023 | 4.5400 | 4.6200 | 4.1500 | 4.1600 | 4.1600 | 773,000 |
Sep 29, 2023 | 4.1900 | 4.7300 | 4.1900 | 4.4900 | 4.4900 | 1,951,800 |
Sep 28, 2023 | 4.0100 | 4.2700 | 3.9000 | 4.1100 | 4.1100 | 1,461,000 |
Sep 27, 2023 | 3.7400 | 3.8800 | 3.7100 | 3.7400 | 3.7400 | 581,200 |
Sep 26, 2023 | 3.6400 | 3.8200 | 3.5370 | 3.7300 | 3.7300 | 1,442,600 |
Sep 25, 2023 | 3.5000 | 3.5580 | 3.4200 | 3.5200 | 3.5200 | 769,600 |
Sep 22, 2023 | 3.6300 | 3.6900 | 3.5050 | 3.5300 | 3.5300 | 638,500 |
Sep 21, 2023 | 3.6200 | 3.7300 | 3.6000 | 3.6200 | 3.6200 | 516,700 |
Sep 20, 2023 | 3.8500 | 3.8500 | 3.6200 | 3.6500 | 3.6500 | 405,600 |
Sep 19, 2023 | 3.5900 | 3.9400 | 3.5600 | 3.8400 | 3.8400 | 809,000 |
Sep 18, 2023 | 3.6200 | 3.6200 | 3.4700 | 3.6000 | 3.6000 | 461,500 |
Sep 15, 2023 | 3.6600 | 3.7400 | 3.5400 | 3.6100 | 3.6100 | 1,922,100 |
Sep 14, 2023 | 3.6400 | 3.7600 | 3.6100 | 3.7100 | 3.7100 | 751,900 |
Sep 13, 2023 | 3.5000 | 3.6700 | 3.4600 | 3.6300 | 3.6300 | 923,000 |
Sep 12, 2023 | 3.3300 | 3.4800 | 3.2800 | 3.4600 | 3.4600 | 920,000 |
Sep 11, 2023 | 3.3400 | 3.3600 | 3.2630 | 3.3300 | 3.3300 | 1,252,100 |
Sep 8, 2023 | 3.3300 | 3.4500 | 3.2550 | 3.3500 | 3.3500 | 1,701,500 |
Sep 7, 2023 | 3.0200 | 3.4700 | 2.9800 | 3.3300 | 3.3300 | 4,866,600 |
Sep 6, 2023 | 4.5300 | 4.5760 | 4.4020 | 4.5000 | 4.5000 | 1,128,400 |
Sep 5, 2023 | 4.7000 | 4.7000 | 4.4250 | 4.4500 | 4.4500 | 604,000 |
Sep 1, 2023 | 4.8300 | 4.8800 | 4.6300 | 4.6900 | 4.6900 | 667,600 |
Aug 31, 2023 | 4.9500 | 5.0200 | 4.7200 | 4.8100 | 4.8100 | 647,700 |
Aug 30, 2023 | 4.8500 | 4.9450 | 4.8320 | 4.9000 | 4.9000 | 493,500 |
Aug 29, 2023 | 4.8100 | 4.8300 | 4.6100 | 4.8100 | 4.8100 | 533,000 |
Aug 28, 2023 | 5.0000 | 5.0100 | 4.5950 | 4.7900 | 4.7900 | 874,200 |
Aug 25, 2023 | 5.1400 | 5.1700 | 4.8850 | 4.9300 | 4.9300 | 1,257,000 |
Aug 24, 2023 | 5.3600 | 5.4200 | 5.0900 | 5.0950 | 5.0950 | 502,700 |
Aug 23, 2023 | 5.5500 | 5.5500 | 5.3450 | 5.4200 | 5.4200 | 827,600 |
Aug 22, 2023 | 6.0100 | 6.0230 | 5.5700 | 5.5800 | 5.5800 | 684,000 |
Aug 21, 2023 | 6.2700 | 6.2900 | 6.1200 | 6.1500 | 6.1500 | 182,700 |
Aug 18, 2023 | 6.2300 | 6.3350 | 6.2300 | 6.2600 | 6.2600 | 276,100 |
Aug 17, 2023 | 6.1300 | 6.3300 | 6.0800 | 6.3000 | 6.3000 | 545,100 |
Aug 16, 2023 | 6.0000 | 6.0700 | 5.9350 | 6.0000 | 6.0000 | 198,400 |
Aug 15, 2023 | 6.0100 | 6.0710 | 5.8900 | 5.9900 | 5.9900 | 283,500 |
Aug 14, 2023 | 6.0300 | 6.1100 | 5.9700 | 6.0400 | 6.0400 | 214,000 |
Aug 11, 2023 | 6.1100 | 6.1800 | 6.0600 | 6.1400 | 6.1400 | 180,100 |
Aug 10, 2023 | 6.1300 | 6.2500 | 6.0800 | 6.1000 | 6.1000 | 299,400 |
Aug 9, 2023 | 6.0900 | 6.1550 | 5.9600 | 6.1300 | 6.1300 | 207,000 |
Aug 8, 2023 | 6.0300 | 6.1100 | 5.9800 | 6.0900 | 6.0900 | 203,200 |
Aug 7, 2023 | 6.0900 | 6.1200 | 5.9750 | 6.0900 | 6.0900 | 180,800 |
Aug 4, 2023 | 6.1000 | 6.1700 | 6.0400 | 6.0700 | 6.0700 | 171,500 |
Aug 3, 2023 | 6.0500 | 6.1600 | 6.0500 | 6.0800 | 6.0800 | 137,700 |
Aug 2, 2023 | 6.1200 | 6.1600 | 5.9800 | 6.0300 | 6.0300 | 259,300 |
Aug 1, 2023 | 6.2700 | 6.3190 | 6.1200 | 6.1900 | 6.1900 | 409,500 |
Jul 31, 2023 | 6.1100 | 6.3210 | 6.1100 | 6.3000 | 6.3000 | 307,300 |
Jul 28, 2023 | 6.0700 | 6.2100 | 6.0700 | 6.0900 | 6.0900 | 287,900 |
Jul 27, 2023 | 5.9700 | 6.1400 | 5.9700 | 6.0400 | 6.0400 | 301,300 |
Jul 26, 2023 | 5.8500 | 5.9870 | 5.8500 | 5.9600 | 5.9600 | 228,500 |
Jul 25, 2023 | 5.7600 | 5.8900 | 5.7400 | 5.8600 | 5.8600 | 272,500 |
Jul 24, 2023 | 5.4900 | 5.8450 | 5.4890 | 5.7900 | 5.7900 | 312,100 |
Jul 21, 2023 | 5.8700 | 5.8800 | 5.4600 | 5.4600 | 5.4600 | 435,700 |
Jul 20, 2023 | 5.8300 | 5.8700 | 5.7700 | 5.8000 | 5.8000 | 253,200 |
Jul 19, 2023 | 5.9000 | 5.9300 | 5.8140 | 5.8600 | 5.8600 | 548,600 |
Jul 18, 2023 | 5.8400 | 5.9650 | 5.7900 | 5.8400 | 5.8400 | 539,600 |
Jul 17, 2023 | 5.8400 | 5.9400 | 5.8000 | 5.8500 | 5.8500 | 647,100 |
Jul 14, 2023 | 6.0000 | 6.0000 | 5.8400 | 5.8800 | 5.8800 | 639,700 |
Jul 13, 2023 | 6.0600 | 6.0630 | 5.9400 | 6.0100 | 6.0100 | 488,700 |
Jul 12, 2023 | 5.9700 | 6.0900 | 5.8900 | 6.0600 | 6.0600 | 782,000 |
Jul 11, 2023 | 5.9200 | 5.9500 | 5.7200 | 5.8900 | 5.8900 | 460,100 |
Jul 10, 2023 | 5.8900 | 6.0000 | 5.8500 | 5.8900 | 5.8900 | 507,100 |
Jul 7, 2023 | 5.7600 | 5.9710 | 5.7250 | 5.9200 | 5.9200 | 938,500 |
Jul 6, 2023 | 5.6900 | 5.7800 | 5.5950 | 5.7600 | 5.7600 | 568,500 |
Jul 5, 2023 | 5.7500 | 5.8200 | 5.5950 | 5.7600 | 5.7600 | 731,200 |
Jul 3, 2023 | 5.7000 | 5.7800 | 5.6500 | 5.7200 | 5.7200 | 278,600 |
Jun 30, 2023 | 5.6500 | 5.7400 | 5.5550 | 5.7000 | 5.7000 | 585,900 |
Jun 29, 2023 | 5.6200 | 5.8400 | 5.5000 | 5.5800 | 5.5800 | 495,600 |
Jun 28, 2023 | 5.3900 | 5.5700 | 5.2700 | 5.5600 | 5.5600 | 721,200 |
Jun 27, 2023 | 5.2700 | 5.4300 | 5.1900 | 5.3900 | 5.3900 | 270,300 |
Jun 26, 2023 | 5.1300 | 5.3800 | 5.1300 | 5.2800 | 5.2800 | 684,400 |
Jun 23, 2023 | 4.9800 | 5.2250 | 4.9100 | 5.1100 | 5.1100 | 907,600 |
Jun 22, 2023 | 4.8500 | 5.0600 | 4.7900 | 5.0200 | 5.0200 | 627,100 |
Jun 21, 2023 | 4.7900 | 4.9500 | 4.7600 | 4.9000 | 4.9000 | 378,900 |
Jun 20, 2023 | 4.7900 | 4.8600 | 4.7400 | 4.8000 | 4.8000 | 601,100 |
Jun 16, 2023 | 5.0300 | 5.0300 | 4.7600 | 4.8300 | 4.8300 | 1,422,000 |
Jun 15, 2023 | 4.8900 | 5.0100 | 4.8400 | 4.9900 | 4.9900 | 597,100 |
Jun 14, 2023 | 5.0400 | 5.0800 | 4.9100 | 4.9100 | 4.9100 | 476,600 |
Jun 13, 2023 | 4.9600 | 5.0600 | 4.9400 | 5.0100 | 5.0100 | 437,500 |
Jun 12, 2023 | 4.9900 | 5.0200 | 4.8900 | 4.9100 | 4.9100 | 547,800 |
Jun 9, 2023 | 5.1000 | 5.1950 | 4.9700 | 4.9800 | 4.9800 | 652,700 |
Jun 8, 2023 | 5.2700 | 5.3200 | 5.0600 | 5.1200 | 5.1200 | 602,200 |
Jun 7, 2023 | 5.0000 | 5.3700 | 5.0000 | 5.2800 | 5.2800 | 813,800 |
Jun 6, 2023 | 4.6700 | 5.0950 | 4.6510 | 4.9400 | 4.9400 | 1,062,900 |
Jun 5, 2023 | 4.8500 | 4.8700 | 4.5450 | 4.6300 | 4.6300 | 1,152,000 |
Jun 2, 2023 | 4.7400 | 4.9350 | 4.7200 | 4.7900 | 4.7900 | 1,303,700 |
Jun 1, 2023 | 4.5100 | 4.7600 | 4.1850 | 4.7100 | 4.7100 | 1,909,600 |
May 31, 2023 | 5.1000 | 5.1000 | 4.3300 | 4.5300 | 4.5300 | 3,950,500 |
May 30, 2023 | 5.5700 | 5.6800 | 5.3000 | 5.4900 | 5.4900 | 1,444,200 |
May 26, 2023 | 5.5400 | 5.6300 | 5.4100 | 5.5400 | 5.5400 | 989,800 |
May 25, 2023 | 5.9300 | 5.9300 | 5.5350 | 5.5900 | 5.5900 | 643,500 |
May 24, 2023 | 6.1500 | 6.2000 | 5.9600 | 5.9900 | 5.9900 | 498,600 |
May 23, 2023 | 5.9300 | 6.1260 | 5.9200 | 6.0900 | 6.0900 | 509,700 |
May 22, 2023 | 5.9900 | 6.0000 | 5.7500 | 5.9300 | 5.9300 | 527,000 |
May 19, 2023 | 6.1400 | 6.1600 | 5.8700 | 5.9700 | 5.9700 | 970,900 |
May 18, 2023 | 6.2200 | 6.2600 | 6.0500 | 6.1400 | 6.1400 | 384,100 |
May 17, 2023 | 6.0900 | 6.2900 | 6.0900 | 6.1900 | 6.1900 | 496,900 |
May 16, 2023 | 6.2500 | 6.4200 | 6.0500 | 6.0800 | 6.0800 | 447,700 |
May 15, 2023 | 6.3100 | 6.3100 | 6.1400 | 6.2800 | 6.2800 | 500,900 |
May 12, 2023 | 6.3600 | 6.3700 | 6.2500 | 6.3100 | 6.3100 | 267,800 |
May 11, 2023 | 6.3600 | 6.3900 | 6.2350 | 6.3300 | 6.3300 | 293,200 |
May 10, 2023 | 6.3600 | 6.3900 | 6.2250 | 6.3700 | 6.3700 | 500,600 |
May 9, 2023 | 6.1700 | 6.3050 | 6.0900 | 6.2700 | 6.2700 | 385,500 |
May 8, 2023 | 6.2600 | 6.2600 | 6.0500 | 6.2200 | 6.2200 | 379,500 |
May 5, 2023 | 6.1600 | 6.3500 | 6.1410 | 6.2200 | 6.2200 | 330,500 |
May 4, 2023 | 6.1100 | 6.1700 | 6.0500 | 6.1000 | 6.1000 | 385,900 |
May 3, 2023 | 6.1000 | 6.3200 | 6.1000 | 6.1200 | 6.1200 | 401,600 |
May 2, 2023 | 6.1900 | 6.1900 | 6.0200 | 6.1000 | 6.1000 | 588,400 |
May 1, 2023 | 6.2500 | 6.2800 | 5.9910 | 6.2000 | 6.2000 | 1,005,800 |
Apr 28, 2023 | 6.1600 | 6.3100 | 6.1300 | 6.2200 | 6.2200 | 496,900 |
Apr 27, 2023 | 6.2000 | 6.3000 | 6.1200 | 6.1500 | 6.1500 | 528,900 |
Apr 26, 2023 | 6.0300 | 6.2100 | 5.9900 | 6.1600 | 6.1600 | 552,600 |
Apr 25, 2023 | 6.1500 | 6.1850 | 6.0150 | 6.0300 | 6.0300 | 582,000 |
Related Tickers
BGFV Big 5 Sporting Goods Corporation
3.3300
0.00%
TCS The Container Store Group, Inc.
0.8900
-1.23%
FLWS 1-800-FLOWERS.COM, Inc.
9.26
0.00%
CONN Conn's, Inc.
3.8200
+3.24%
JYC.AX Joyce Corporation Ltd
4.1500
-0.24%
BQ Boqii Holding Limited
0.2600
+2.76%
OLPX Olaplex Holdings, Inc.
1.3500
+7.14%
HZO MarineMax, Inc.
27.18
-2.72%
DSK.AX Dusk Group Limited
0.8000
-0.62%
POLCQ Polished.com Inc.
0.0002
0.00%