Sportsman`s Warehouse Holdings Inc Historical Data - 06S | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Sportsman`s Warehouse Holdings Inc (06S)
Sportsman`s Warehouse Holdings Inc (06S) Historical

Sportsman`s Warehouse Holdings Inc (06S)

2.70

0.36

( 15.38% )

Updated: 08:30:46

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.74	37.7551020408	1.96	2.7	1.96	50	1.96	DE
4	0.54	25	2.16	2.7	1.91	4036	2.09425801	DE
12	-0.04	-1.4598540146	2.74	2.8	1.91	2131	2.18245529	DE
26	-0.2	-6.89655172414	2.9	2.9	1.62	2441	2.21697893	DE
52	-1.26	-31.8181818182	3.96	4.0999999	1.62	1475	2.46145078	DE
156	-0.22	-7.53424657534	2.92	5	1.62	1301	2.62355707	DE
260	-0.22	-7.53424657534	2.92	5	1.62	1301	2.62355707	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733866020	1.96	0	0.00	1.96	1.96	1.96	0
1733779620	1.96	0	0.00	1.96	1.96	1.96	0
1733520420	1.96	-0.06	-2.97	1.96	1.96	1.96	50
1733434020	2.02	0	0.00	2.02	2.02	2.02	0
1733347620	2.02	0	0.00	2.02	2.02	2.02	0
1733261220	2.02	0	0.00	2.02	2.02	2.02	0
1733174820	2.02	-0.02	-0.98	2.02	2.02	2.02	10
1732915620	2.04	0	0.00	2.08	2.08	2.04	5310
1732829220	2.04	0	0.00	2.04	2.04	2.04	0
1732742820	2.04	0	0.00	2.04	2.04	2.04	0
1732656420	2.04	0	0.00	2.04	2.04	2.04	0
1732570020	2.04	0.13	6.81	1.92	2.08	1.92	13097
1732310820	1.91	0	0.00	1.91	1.91	1.91	0
1732224420	1.91	-0.25	-11.57	1.91	1.91	1.91	50
1732138020	2.16	0	0.00	2.16	2.16	2.16	0
1732051620	2.16	0	0.00	2.16	2.16	2.16	0
1731965220	2.16	-0.04	-1.82	2.16	2.16	2.16	358
1731705960	2.2	0	0.00	2.2	2.2	2.2	0
1731619560	2.2	0	0.00	2.2	2.2	2.2	0
1731533160	2.2	-0.06	-2.65	2.16	2.2	2.16	9380
1731446820	2.2599999	-0.22	-8.87	2.2799999	2.2999999	2.2599999	4177
1731360360	2.48	0	0.00	2.48	2.48	2.48	0
1731101160	2.48	0	0.00	2.48	2.48	2.48	0
1731014760	2.48	-0.04	-1.59	2.48	2.48	2.48	300
1730928360	2.52	0.16	6.78	2.5	2.52	2.5	1429
1730838420	2.36	0	0.00	2.36	2.36	2.36	0
1730752020	2.36	0	0.00	2.36	2.36	2.36	0
1730492820	2.36	0	0.00	2.36	2.36	2.36	0
1730406420	2.36	0	0.00	2.36	2.36	2.36	0
1730320020	2.36	0	0.00	2.36	2.36	2.36	0
1730233620	2.36	0	0.00	2.36	2.36	2.36	0
1730147220	2.36	0	0.00	2.36	2.36	2.36	0
1729888020	2.36	-0.02	-0.84	2.36	2.36	2.36	1192
1729801560	2.38	0	0.00	2.38	2.38	2.38	0
1729715160	2.38	-0.28	-10.53	2.38	2.38	2.38	5
1729628760	2.66	0	0.00	2.66	2.66	2.66	0
1729542360	2.66	0	0.00	2.66	2.66	2.66	0
1729283160	2.66	0	0.00	2.66	2.66	2.66	0
1729196760	2.66	0.04	1.53	2.66	2.66	2.66	200
1729110360	2.62	0	0.00	2.62	2.62	2.62	0
1729023960	2.62	-0.02	-0.76	2.62	2.62	2.62	5
1728937560	2.64	0	0.00	2.64	2.64	2.64	0
1728678360	2.64	0	0.00	2.64	2.64	2.64	0
1728591960	2.64	0.08	3.13	2.64	2.64	2.64	1865
1728505560	2.56	0	0.00	2.56	2.56	2.56	0
1728419160	2.56	0	0.00	2.56	2.56	2.56	0
1728332760	2.56	0	0.00	2.56	2.56	2.56	0
1728073560	2.56	0	0.00	2.56	2.56	2.56	0
1727987160	2.56	0	0.00	2.56	2.56	2.56	0
1727900760	2.56	0	0.00	2.56	2.56	2.56	0
1727814360	2.56	0	0.00	2.56	2.56	2.56	0
1727727960	2.56	0	0.00	2.56	2.56	2.56	0
1727468760	2.56	-0.24	-8.57	2.56	2.56	2.56	515
1727382420	2.8	0	0.00	2.8	2.8	2.8	0
1727296020	2.8	0	0.00	2.8	2.8	2.8	0
1727209620	2.8	0	0.00	2.8	2.8	2.8	0
1727123220	2.8	0	0.00	2.8	2.8	2.8	0
1726864020	2.8	0.06	2.19	2.8	2.8	2.8	43
1726777620	2.74	0	0.00	2.74	2.74	2.74	0
1726691220	2.74	0.46	20.18	2.74	2.74	2.74	380
1726604760	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1726518360	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1726259160	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1726172760	2.2799999	0.08	3.64	2.2799999	2.2799999	2.2799999	16
1726086360	2.2	-0.02	-0.90	2.2	2.2	2.2	10000

Sportsman`s Warehouse

Uwharrie Capital (QX)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions