NasdaqGS - Delayed Quote • USD
Big 5 Sporting Goods Corporation (BGFV)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:39 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 | 3.3300 | 3.3450 | 3.2500 | 3.3300 | 3.3300 | 159,044 |
| Apr 23, 2024 | 3.2400 | 3.3700 | 3.2400 | 3.3300 | 3.3300 | 248,200 |
| Apr 22, 2024 | 3.1400 | 3.2500 | 3.0000 | 3.2300 | 3.2300 | 424,000 |
| Apr 19, 2024 | 3.0100 | 3.2000 | 3.0000 | 3.0900 | 3.0900 | 331,400 |
| Apr 18, 2024 | 3.0600 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 312,700 |
| Apr 17, 2024 | 3.1100 | 3.1300 | 3.0100 | 3.0300 | 3.0300 | 280,400 |
| Apr 16, 2024 | 3.1400 | 3.1800 | 3.0900 | 3.1100 | 3.1100 | 221,600 |
| Apr 15, 2024 | 3.2500 | 3.2700 | 3.1300 | 3.1900 | 3.1900 | 359,400 |
| Apr 12, 2024 | 3.3000 | 3.3000 | 3.1600 | 3.1900 | 3.1900 | 414,700 |
| Apr 11, 2024 | 3.4600 | 3.4600 | 3.2900 | 3.3200 | 3.3200 | 366,000 |
| Apr 10, 2024 | 3.3900 | 3.3900 | 3.2900 | 3.3300 | 3.3300 | 417,600 |
| Apr 9, 2024 | 3.5200 | 3.5300 | 3.3900 | 3.4700 | 3.4700 | 405,700 |
| Apr 8, 2024 | 3.5000 | 3.6200 | 3.4000 | 3.4100 | 3.4100 | 312,600 |
| Apr 5, 2024 | 3.4300 | 3.5700 | 3.4000 | 3.4700 | 3.4700 | 636,100 |
| Apr 4, 2024 | 3.3700 | 3.5500 | 3.3600 | 3.4200 | 3.4200 | 453,500 |
| Apr 3, 2024 | 3.3600 | 3.4000 | 3.2700 | 3.3300 | 3.3300 | 372,500 |
| Apr 2, 2024 | 3.5500 | 3.5500 | 3.2700 | 3.4000 | 3.4000 | 692,400 |
| Apr 1, 2024 | 3.5500 | 3.6900 | 3.5000 | 3.5900 | 3.5900 | 619,700 |
| Mar 28, 2024 | 3.9900 | 4.0700 | 3.5200 | 3.5200 | 3.5200 | 1,611,800 |
| Mar 27, 2024 | 3.7500 | 3.9600 | 3.7300 | 3.9600 | 3.9600 | 396,500 |
| Mar 26, 2024 | 3.6500 | 3.7800 | 3.6000 | 3.7100 | 3.7100 | 417,900 |
| Mar 25, 2024 | 3.6100 | 3.6800 | 3.5500 | 3.5700 | 3.5700 | 267,800 |
| Mar 22, 2024 | 3.6700 | 3.6700 | 3.5800 | 3.6100 | 3.6100 | 236,000 |
| Mar 21, 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6900 | 3.6900 | 282,500 |
| Mar 20, 2024 | 3.5500 | 3.7500 | 3.4600 | 3.7000 | 3.7000 | 550,400 |
| Mar 19, 2024 | 3.6000 | 3.6000 | 3.4900 | 3.5300 | 3.5300 | 253,500 |
| Mar 18, 2024 | 3.6100 | 3.6200 | 3.5200 | 3.6000 | 3.6000 | 287,000 |
| Mar 15, 2024 | 3.5800 | 3.6700 | 3.4800 | 3.5700 | 3.5700 | 2,032,200 |
| Mar 14, 2024 | 3.6400 | 3.9700 | 3.5500 | 3.5800 | 3.5800 | 521,500 |
| Mar 13, 2024 | 3.6700 | 3.7200 | 3.5700 | 3.6000 | 3.6000 | 379,500 |
| Mar 12, 2024 | 3.8300 | 3.8300 | 3.6500 | 3.6700 | 3.6700 | 519,400 |
| Mar 11, 2024 | 3.9500 | 3.9500 | 3.8000 | 3.8200 | 3.8200 | 473,000 |
| Mar 8, 2024 | 4.1500 | 4.1500 | 3.9400 | 3.9600 | 3.9600 | 410,400 |
| Mar 7, 2024 | 0.0500 Dividend | |||||
| Mar 7, 2024 | 4.0800 | 4.2100 | 4.0700 | 4.0800 | 4.0800 | 404,800 |
| Mar 6, 2024 | 4.2800 | 4.3500 | 4.0100 | 4.0700 | 4.0200 | 633,700 |
| Mar 5, 2024 | 4.5000 | 4.5000 | 4.2400 | 4.2400 | 4.1879 | 335,300 |
| Mar 4, 2024 | 4.7300 | 4.7300 | 4.4300 | 4.4300 | 4.3756 | 592,300 |
| Mar 1, 2024 | 4.8300 | 4.8500 | 4.6300 | 4.7000 | 4.6423 | 460,800 |
| Feb 29, 2024 | 4.8400 | 4.9400 | 4.7400 | 4.8000 | 4.7410 | 270,400 |
| Feb 28, 2024 | 5.0000 | 5.0100 | 4.7500 | 4.7800 | 4.7213 | 644,300 |
| Feb 27, 2024 | 5.4400 | 5.5000 | 5.2400 | 5.2800 | 5.2151 | 401,500 |
| Feb 26, 2024 | 5.2300 | 5.3700 | 5.1800 | 5.3400 | 5.2744 | 204,000 |
| Feb 23, 2024 | 5.3300 | 5.3500 | 5.1800 | 5.2500 | 5.1855 | 184,200 |
| Feb 22, 2024 | 5.2000 | 5.4200 | 5.1300 | 5.3400 | 5.2744 | 205,900 |
| Feb 21, 2024 | 5.3600 | 5.3600 | 5.2000 | 5.2300 | 5.1657 | 164,600 |
| Feb 20, 2024 | 5.3700 | 5.4300 | 5.2600 | 5.3600 | 5.2942 | 251,000 |
| Feb 16, 2024 | 5.5000 | 5.6100 | 5.4300 | 5.4600 | 5.3929 | 215,800 |
| Feb 15, 2024 | 5.3700 | 5.6300 | 5.3700 | 5.5700 | 5.5016 | 273,900 |
| Feb 14, 2024 | 5.1800 | 5.3800 | 5.1500 | 5.3600 | 5.2942 | 166,500 |
| Feb 13, 2024 | 5.3300 | 5.3600 | 5.1300 | 5.1700 | 5.1065 | 385,000 |
| Feb 12, 2024 | 5.2600 | 5.6200 | 5.2600 | 5.5200 | 5.4522 | 455,400 |
| Feb 9, 2024 | 5.1000 | 5.2800 | 4.9800 | 5.2400 | 5.1756 | 261,900 |
| Feb 8, 2024 | 5.1600 | 5.2700 | 5.0300 | 5.0600 | 4.9978 | 291,000 |
| Feb 7, 2024 | 5.1000 | 5.1900 | 4.9800 | 5.1400 | 5.0769 | 239,200 |
| Feb 6, 2024 | 4.8700 | 5.0600 | 4.7900 | 5.0600 | 4.9978 | 203,200 |
| Feb 5, 2024 | 5.0300 | 5.0400 | 4.8000 | 4.8600 | 4.8003 | 350,300 |
| Feb 2, 2024 | 5.2300 | 5.2300 | 5.0300 | 5.0800 | 5.0176 | 319,500 |
| Feb 1, 2024 | 5.1000 | 5.2600 | 5.0700 | 5.2100 | 5.1460 | 276,600 |
| Jan 31, 2024 | 5.2400 | 5.2400 | 5.0200 | 5.0300 | 4.9682 | 337,300 |
| Jan 30, 2024 | 5.3400 | 5.3400 | 5.1800 | 5.2200 | 5.1559 | 209,300 |
| Jan 29, 2024 | 5.2800 | 5.3700 | 5.1700 | 5.3400 | 5.2744 | 220,000 |
| Jan 26, 2024 | 5.1500 | 5.3200 | 5.1500 | 5.2400 | 5.1756 | 189,800 |
| Jan 25, 2024 | 5.2200 | 5.2800 | 5.0300 | 5.1400 | 5.0769 | 307,900 |
| Jan 24, 2024 | 5.1900 | 5.1900 | 5.0100 | 5.1300 | 5.0670 | 314,700 |
| Jan 23, 2024 | 5.0800 | 5.2200 | 5.0100 | 5.1000 | 5.0373 | 356,300 |
| Jan 22, 2024 | 4.8000 | 5.0000 | 4.7500 | 4.9900 | 4.9287 | 526,700 |
| Jan 19, 2024 | 4.6500 | 4.7800 | 4.4900 | 4.7500 | 4.6916 | 468,200 |
| Jan 18, 2024 | 4.7700 | 4.8200 | 4.5100 | 4.6100 | 4.5534 | 462,600 |
| Jan 17, 2024 | 4.6700 | 4.8300 | 4.2500 | 4.7900 | 4.7312 | 1,068,400 |
| Jan 16, 2024 | 5.5300 | 5.5300 | 5.1900 | 5.2000 | 5.1361 | 556,300 |
| Jan 12, 2024 | 5.7600 | 5.8700 | 5.5000 | 5.5300 | 5.4621 | 397,400 |
| Jan 11, 2024 | 5.7100 | 5.7700 | 5.6000 | 5.6900 | 5.6201 | 176,500 |
| Jan 10, 2024 | 5.7500 | 5.8400 | 5.7000 | 5.7400 | 5.6695 | 213,600 |
| Jan 9, 2024 | 5.8100 | 5.8100 | 5.6600 | 5.7400 | 5.6695 | 262,000 |
| Jan 8, 2024 | 5.8300 | 5.9600 | 5.7700 | 5.8400 | 5.7683 | 337,800 |
| Jan 5, 2024 | 5.7400 | 5.9600 | 5.6600 | 5.7600 | 5.6892 | 420,400 |
| Jan 4, 2024 | 5.9200 | 6.0100 | 5.7400 | 5.7500 | 5.6794 | 217,600 |
| Jan 3, 2024 | 6.0500 | 6.1800 | 5.6600 | 5.9100 | 5.8374 | 538,400 |
| Jan 2, 2024 | 6.3400 | 6.5500 | 6.0700 | 6.0700 | 5.9954 | 358,200 |
| Dec 29, 2023 | 6.5400 | 6.5400 | 6.3000 | 6.3400 | 6.2621 | 340,600 |
| Dec 28, 2023 | 6.3200 | 6.5400 | 6.3200 | 6.5200 | 6.4399 | 244,000 |
| Dec 27, 2023 | 6.6500 | 6.6500 | 6.2600 | 6.3300 | 6.2522 | 290,500 |
| Dec 26, 2023 | 6.5500 | 6.7300 | 6.5300 | 6.5800 | 6.4992 | 273,400 |
| Dec 22, 2023 | 6.5400 | 6.6500 | 6.4000 | 6.5100 | 6.4300 | 175,700 |
| Dec 21, 2023 | 6.4900 | 6.6000 | 6.3800 | 6.5900 | 6.5090 | 277,800 |
| Dec 20, 2023 | 6.4500 | 6.6200 | 6.3600 | 6.3600 | 6.2819 | 215,800 |
| Dec 19, 2023 | 6.3400 | 6.5700 | 6.3300 | 6.5200 | 6.4399 | 274,800 |
| Dec 18, 2023 | 6.6900 | 6.7000 | 6.3400 | 6.3500 | 6.2720 | 227,300 |
| Dec 15, 2023 | 6.6500 | 6.9000 | 6.6000 | 6.6800 | 6.5979 | 714,200 |
| Dec 14, 2023 | 6.3900 | 6.5800 | 6.3000 | 6.5600 | 6.4794 | 545,700 |
| Dec 13, 2023 | 5.9200 | 6.3500 | 5.8300 | 6.2600 | 6.1831 | 777,400 |
| Dec 12, 2023 | 6.0600 | 6.0600 | 5.8200 | 5.9800 | 5.9065 | 410,400 |
| Dec 11, 2023 | 6.1400 | 6.2400 | 6.0400 | 6.0900 | 6.0152 | 223,800 |
| Dec 8, 2023 | 6.1900 | 6.2400 | 6.0700 | 6.1400 | 6.0646 | 193,500 |
| Dec 7, 2023 | 6.2100 | 6.2500 | 6.1200 | 6.2200 | 6.1436 | 182,000 |
| Dec 6, 2023 | 6.2500 | 6.4100 | 6.1700 | 6.2300 | 6.1535 | 307,000 |
| Dec 5, 2023 | 6.3200 | 6.3300 | 6.1700 | 6.2200 | 6.1436 | 220,600 |
| Dec 4, 2023 | 6.1600 | 6.4300 | 6.1600 | 6.3300 | 6.2522 | 256,200 |
| Dec 1, 2023 | 5.8900 | 6.2200 | 5.8100 | 6.2200 | 6.1436 | 331,300 |
| Nov 30, 2023 | 0.1250 Dividend | |||||
| Nov 30, 2023 | 6.0200 | 6.0400 | 5.7900 | 5.9300 | 5.8571 | 329,600 |
| Nov 29, 2023 | 5.9300 | 6.1700 | 5.8500 | 6.1400 | 5.9411 | 447,100 |
| Nov 28, 2023 | 5.7400 | 5.9200 | 5.6500 | 5.8900 | 5.6992 | 345,200 |
| Nov 27, 2023 | 5.7400 | 5.7700 | 5.6300 | 5.7100 | 5.5250 | 237,600 |
| Nov 24, 2023 | 5.6000 | 5.7900 | 5.5800 | 5.7300 | 5.5444 | 144,800 |
| Nov 22, 2023 | 5.6100 | 5.8500 | 5.5700 | 5.6200 | 5.4380 | 461,800 |
| Nov 21, 2023 | 5.6100 | 5.7200 | 5.5500 | 5.6600 | 5.4767 | 244,500 |
| Nov 20, 2023 | 5.6400 | 5.7200 | 5.5600 | 5.6200 | 5.4380 | 199,300 |
| Nov 17, 2023 | 5.5700 | 5.6400 | 5.5000 | 5.5900 | 5.4089 | 206,100 |
| Nov 16, 2023 | 5.5600 | 5.6700 | 5.3700 | 5.4700 | 5.2928 | 132,900 |
| Nov 15, 2023 | 5.5100 | 5.8200 | 5.5000 | 5.5400 | 5.3605 | 357,200 |
| Nov 14, 2023 | 5.2500 | 5.5700 | 5.2500 | 5.4400 | 5.2638 | 297,300 |
| Nov 13, 2023 | 5.2300 | 5.2900 | 5.0300 | 5.1300 | 4.9638 | 217,600 |
| Nov 10, 2023 | 5.2000 | 5.2600 | 5.0800 | 5.2100 | 5.0412 | 171,700 |
| Nov 9, 2023 | 5.3600 | 5.3700 | 5.1200 | 5.2000 | 5.0316 | 210,600 |
| Nov 8, 2023 | 5.4600 | 5.5000 | 5.2100 | 5.3300 | 5.1573 | 156,600 |
| Nov 7, 2023 | 5.6000 | 5.6000 | 5.4300 | 5.5100 | 5.3315 | 201,800 |
| Nov 6, 2023 | 5.6900 | 5.7400 | 5.4500 | 5.6200 | 5.4380 | 288,000 |
| Nov 3, 2023 | 5.0600 | 5.8100 | 5.0600 | 5.6600 | 5.4767 | 620,800 |
| Nov 2, 2023 | 5.5300 | 5.5500 | 5.0000 | 5.0100 | 4.8477 | 861,800 |
| Nov 1, 2023 | 5.6900 | 6.0800 | 5.3600 | 5.4700 | 5.2928 | 1,477,200 |
| Oct 31, 2023 | 7.1500 | 7.2000 | 6.9100 | 7.0600 | 6.8313 | 421,100 |
| Oct 30, 2023 | 7.1800 | 7.2000 | 6.7900 | 7.0700 | 6.8410 | 243,800 |
| Oct 27, 2023 | 7.3500 | 7.3700 | 6.9400 | 7.0300 | 6.8023 | 236,000 |
| Oct 26, 2023 | 7.3200 | 7.3900 | 7.1900 | 7.3000 | 7.0635 | 187,700 |
| Oct 25, 2023 | 7.4300 | 7.4800 | 7.0900 | 7.3400 | 7.1022 | 254,100 |
| Oct 24, 2023 | 7.4900 | 7.6200 | 7.3800 | 7.4100 | 7.1700 | 175,400 |
| Oct 23, 2023 | 7.6300 | 7.7200 | 7.4400 | 7.4500 | 7.2087 | 164,900 |
| Oct 20, 2023 | 7.6400 | 7.6800 | 7.4300 | 7.6400 | 7.3925 | 201,700 |
| Oct 19, 2023 | 7.3800 | 7.7000 | 7.3000 | 7.6400 | 7.3925 | 305,700 |
| Oct 18, 2023 | 7.9800 | 7.9800 | 7.3300 | 7.3400 | 7.1022 | 297,100 |
| Oct 17, 2023 | 7.7000 | 8.0400 | 7.6600 | 7.9800 | 7.7215 | 275,300 |
| Oct 16, 2023 | 7.3500 | 7.7700 | 7.3500 | 7.7200 | 7.4699 | 198,500 |
| Oct 13, 2023 | 7.4700 | 7.4700 | 7.2600 | 7.3000 | 7.0635 | 209,300 |
| Oct 12, 2023 | 7.5000 | 7.5100 | 7.2500 | 7.4600 | 7.2183 | 234,400 |
| Oct 11, 2023 | 7.3700 | 7.4800 | 7.3200 | 7.4700 | 7.2280 | 125,300 |
| Oct 10, 2023 | 7.1700 | 7.4300 | 7.1700 | 7.3400 | 7.1022 | 168,300 |
| Oct 9, 2023 | 7.2300 | 7.5200 | 7.1600 | 7.1900 | 6.9571 | 416,400 |
| Oct 6, 2023 | 7.0600 | 7.2600 | 6.9900 | 7.2300 | 6.9958 | 142,200 |
| Oct 5, 2023 | 7.0200 | 7.1100 | 6.9500 | 7.0800 | 6.8507 | 168,000 |
| Oct 4, 2023 | 7.0700 | 7.1100 | 6.9100 | 7.0000 | 6.7732 | 168,800 |
| Oct 3, 2023 | 7.0600 | 7.1100 | 6.9200 | 7.0500 | 6.8216 | 314,500 |
| Oct 2, 2023 | 7.0300 | 7.1500 | 7.0100 | 7.0500 | 6.8216 | 163,700 |
| Sep 29, 2023 | 6.9900 | 7.1200 | 6.9300 | 7.0100 | 6.7829 | 234,300 |
| Sep 28, 2023 | 6.8400 | 6.9600 | 6.8200 | 6.9200 | 6.6958 | 104,400 |
| Sep 27, 2023 | 6.7900 | 6.9300 | 6.7900 | 6.8400 | 6.6184 | 125,800 |
| Sep 26, 2023 | 6.9400 | 7.0000 | 6.7700 | 6.7800 | 6.5604 | 169,300 |
| Sep 25, 2023 | 6.9900 | 7.1000 | 6.9500 | 6.9800 | 6.7539 | 175,500 |
| Sep 22, 2023 | 7.0000 | 7.1900 | 6.9100 | 7.0300 | 6.8023 | 242,900 |
| Sep 21, 2023 | 7.1400 | 7.2500 | 6.8800 | 6.9700 | 6.7442 | 470,300 |
| Sep 20, 2023 | 7.2300 | 7.4300 | 7.1300 | 7.1400 | 6.9087 | 130,100 |
| Sep 19, 2023 | 7.1600 | 7.3500 | 7.1500 | 7.2500 | 7.0151 | 106,200 |
| Sep 18, 2023 | 7.2300 | 7.2300 | 7.0300 | 7.1700 | 6.9377 | 127,300 |
| Sep 15, 2023 | 7.1800 | 7.3600 | 7.1800 | 7.2300 | 6.9958 | 289,000 |
| Sep 14, 2023 | 6.9200 | 7.2100 | 6.9200 | 7.1700 | 6.9377 | 166,800 |
| Sep 13, 2023 | 6.9200 | 6.9900 | 6.7800 | 6.8700 | 6.6475 | 265,400 |
| Sep 12, 2023 | 7.0800 | 7.1400 | 6.8900 | 6.9200 | 6.6958 | 403,200 |
| Sep 11, 2023 | 7.3300 | 7.3400 | 7.0300 | 7.0500 | 6.8216 | 182,400 |
| Sep 8, 2023 | 7.4800 | 7.5100 | 7.2500 | 7.2600 | 7.0248 | 122,100 |
| Sep 7, 2023 | 7.2700 | 7.5400 | 7.2600 | 7.4800 | 7.2377 | 336,100 |
| Sep 6, 2023 | 7.3000 | 7.4000 | 7.2900 | 7.3600 | 7.1216 | 104,100 |
| Sep 5, 2023 | 7.6600 | 7.6600 | 7.2700 | 7.3200 | 7.0829 | 235,900 |
| Sep 1, 2023 | 7.9600 | 8.0200 | 7.5000 | 7.6600 | 7.4119 | 315,200 |
| Aug 31, 2023 | 0.2500 Dividend | |||||
| Aug 31, 2023 | 8.2600 | 8.3500 | 7.9300 | 7.9300 | 7.6731 | 258,300 |
| Aug 30, 2023 | 8.4500 | 8.6200 | 8.3200 | 8.5700 | 8.0505 | 224,500 |
| Aug 29, 2023 | 8.3100 | 8.5600 | 8.2800 | 8.4500 | 7.9378 | 180,300 |
| Aug 28, 2023 | 8.1900 | 8.3300 | 8.0600 | 8.3100 | 7.8063 | 152,200 |
| Aug 25, 2023 | 7.9400 | 8.1500 | 7.8300 | 8.0600 | 7.5714 | 192,900 |
| Aug 24, 2023 | 7.9500 | 8.0300 | 7.8300 | 7.8600 | 7.3835 | 117,900 |
| Aug 23, 2023 | 8.3200 | 8.3200 | 7.8300 | 7.9000 | 7.4211 | 305,200 |
| Aug 22, 2023 | 8.3000 | 8.3700 | 8.0200 | 8.3200 | 7.8156 | 268,100 |
| Aug 21, 2023 | 8.8400 | 8.8500 | 8.6600 | 8.6800 | 8.1538 | 104,700 |
| Aug 18, 2023 | 8.6500 | 8.8900 | 8.6500 | 8.8500 | 8.3135 | 159,200 |
| Aug 17, 2023 | 8.6800 | 8.8300 | 8.6400 | 8.7000 | 8.1726 | 72,500 |
| Aug 16, 2023 | 8.8300 | 8.9700 | 8.6200 | 8.6500 | 8.1256 | 155,000 |
| Aug 15, 2023 | 8.7600 | 8.9400 | 8.6800 | 8.8300 | 8.2947 | 119,100 |
| Aug 14, 2023 | 8.6600 | 8.8500 | 8.5600 | 8.8000 | 8.2665 | 152,100 |
| Aug 11, 2023 | 8.4300 | 8.6400 | 8.3700 | 8.6100 | 8.0881 | 117,200 |
| Aug 10, 2023 | 8.3700 | 8.5800 | 8.3500 | 8.4400 | 7.9284 | 119,800 |
| Aug 9, 2023 | 8.5000 | 8.5000 | 8.2300 | 8.3600 | 7.8532 | 100,500 |
| Aug 8, 2023 | 8.3200 | 8.5300 | 8.2100 | 8.4700 | 7.9566 | 115,500 |
| Aug 7, 2023 | 8.4100 | 8.5000 | 8.1800 | 8.4000 | 7.8908 | 224,700 |
| Aug 4, 2023 | 8.1300 | 8.5600 | 8.1200 | 8.3800 | 7.8720 | 216,900 |
| Aug 3, 2023 | 8.0900 | 8.2500 | 8.0100 | 8.1200 | 7.6278 | 199,400 |
| Aug 2, 2023 | 8.8800 | 8.9400 | 7.7700 | 8.1100 | 7.6184 | 795,000 |
| Aug 1, 2023 | 9.5000 | 9.5400 | 9.3000 | 9.3600 | 8.7926 | 269,700 |
| Jul 31, 2023 | 9.5000 | 9.6200 | 9.5000 | 9.5700 | 8.9899 | 115,100 |
| Jul 28, 2023 | 9.6200 | 9.7400 | 9.3300 | 9.4300 | 8.8584 | 121,600 |
| Jul 27, 2023 | 9.5400 | 9.6800 | 9.4500 | 9.5300 | 8.9523 | 119,400 |
| Jul 26, 2023 | 9.2200 | 9.6200 | 9.2200 | 9.4800 | 8.9053 | 153,500 |
| Jul 25, 2023 | 9.2000 | 9.3100 | 9.1000 | 9.2400 | 8.6799 | 136,300 |
| Jul 24, 2023 | 9.1000 | 9.2100 | 9.0000 | 9.0600 | 8.5108 | 164,600 |
| Jul 21, 2023 | 9.5300 | 9.5500 | 8.8700 | 8.9400 | 8.3981 | 282,700 |
| Jul 20, 2023 | 9.6600 | 9.6900 | 9.4200 | 9.4500 | 8.8771 | 196,100 |
| Jul 19, 2023 | 9.9100 | 9.9400 | 9.5700 | 9.6800 | 9.0932 | 207,200 |
| Jul 18, 2023 | 9.5300 | 9.9900 | 9.5300 | 9.8300 | 9.2341 | 267,400 |
| Jul 17, 2023 | 9.5800 | 9.7200 | 9.5200 | 9.5300 | 8.9523 | 272,400 |
| Jul 14, 2023 | 9.5500 | 9.6200 | 9.2600 | 9.5800 | 8.9993 | 279,600 |
| Jul 13, 2023 | 9.6800 | 9.7400 | 9.5300 | 9.6000 | 9.0181 | 200,400 |
| Jul 12, 2023 | 9.6500 | 9.7500 | 9.5800 | 9.6600 | 9.0744 | 255,200 |
| Jul 11, 2023 | 9.5100 | 9.6300 | 9.4300 | 9.5000 | 8.9241 | 206,600 |
| Jul 10, 2023 | 9.2400 | 9.5400 | 9.2300 | 9.4900 | 8.9147 | 474,100 |
| Jul 7, 2023 | 9.0900 | 9.4400 | 9.0900 | 9.2200 | 8.6611 | 568,200 |
| Jul 6, 2023 | 9.0900 | 9.2200 | 8.8800 | 9.0700 | 8.5202 | 191,800 |
| Jul 5, 2023 | 9.0000 | 9.2400 | 8.9900 | 9.1900 | 8.6329 | 266,500 |
| Jul 3, 2023 | 9.1600 | 9.3200 | 9.0200 | 9.0600 | 8.5108 | 82,400 |
| Jun 30, 2023 | 9.2500 | 9.2500 | 8.9200 | 9.1600 | 8.6047 | 193,300 |
| Jun 29, 2023 | 9.0500 | 9.3800 | 9.0300 | 9.1500 | 8.5953 | 325,000 |
| Jun 28, 2023 | 8.8000 | 9.1300 | 8.7400 | 9.0500 | 8.5014 | 299,700 |
| Jun 27, 2023 | 8.5700 | 8.9000 | 8.5700 | 8.8000 | 8.2665 | 206,200 |
| Jun 26, 2023 | 8.5000 | 8.8000 | 8.5000 | 8.6500 | 8.1256 | 193,800 |
| Jun 23, 2023 | 8.3300 | 8.5600 | 8.3300 | 8.4900 | 7.9753 | 438,400 |
| Jun 22, 2023 | 8.3400 | 8.4600 | 8.2000 | 8.4300 | 7.9190 | 142,100 |
| Jun 21, 2023 | 8.2700 | 8.5500 | 8.1700 | 8.3300 | 7.8250 | 220,000 |
| Jun 20, 2023 | 8.1600 | 8.3500 | 8.1500 | 8.2700 | 7.7687 | 214,900 |
| Jun 16, 2023 | 8.5700 | 8.6000 | 8.1200 | 8.2100 | 7.7123 | 445,200 |
| Jun 15, 2023 | 8.6500 | 8.6500 | 8.3500 | 8.4900 | 7.9753 | 241,600 |
| Jun 14, 2023 | 8.6500 | 8.7800 | 8.5500 | 8.6400 | 8.1162 | 402,700 |
| Jun 13, 2023 | 8.4000 | 8.7200 | 8.4000 | 8.5700 | 8.0505 | 269,300 |
| Jun 12, 2023 | 8.2600 | 8.3900 | 8.1600 | 8.3200 | 7.8156 | 188,900 |
| Jun 9, 2023 | 8.3700 | 8.4700 | 8.1700 | 8.2600 | 7.7593 | 183,200 |
| Jun 8, 2023 | 8.4700 | 8.5300 | 8.3000 | 8.3700 | 7.8626 | 243,100 |
| Jun 7, 2023 | 8.0300 | 8.4500 | 8.0300 | 8.3400 | 7.8344 | 308,800 |
| Jun 6, 2023 | 7.7000 | 8.1400 | 7.6700 | 7.9700 | 7.4869 | 343,100 |
| Jun 5, 2023 | 7.6100 | 7.7900 | 7.6100 | 7.6900 | 7.2238 | 369,300 |
| Jun 2, 2023 | 7.5100 | 7.6700 | 7.5100 | 7.6400 | 7.1769 | 276,500 |
| Jun 1, 2023 | 7.5100 | 7.7200 | 7.4000 | 7.4400 | 6.9890 | 249,800 |
| May 31, 2023 | 0.2500 Dividend | |||||
| May 31, 2023 | 7.4300 | 7.6300 | 7.2200 | 7.5600 | 7.1017 | 486,500 |
| May 30, 2023 | 7.8000 | 7.8400 | 7.5200 | 7.8100 | 7.1017 | 377,900 |
| May 26, 2023 | 7.5500 | 7.7900 | 7.4600 | 7.7000 | 7.0017 | 222,000 |
| May 25, 2023 | 7.7700 | 7.9000 | 7.5500 | 7.5900 | 6.9017 | 131,200 |
| May 24, 2023 | 7.8500 | 7.9000 | 7.6700 | 7.7900 | 7.0835 | 132,400 |
| May 23, 2023 | 7.5500 | 7.8800 | 7.5300 | 7.8500 | 7.1381 | 229,100 |
| May 22, 2023 | 7.6400 | 7.7000 | 7.5100 | 7.5400 | 6.8562 | 164,000 |
| May 19, 2023 | 7.9000 | 7.9000 | 7.5700 | 7.6600 | 6.9653 | 249,300 |
| May 18, 2023 | 7.7300 | 7.9700 | 7.7100 | 7.9200 | 7.2017 | 166,300 |
| May 17, 2023 | 7.5600 | 7.8200 | 7.5600 | 7.7800 | 7.0744 | 183,700 |
| May 16, 2023 | 7.8000 | 7.8400 | 7.4000 | 7.4600 | 6.7835 | 201,400 |
| May 15, 2023 | 7.7500 | 7.9700 | 7.6800 | 7.8800 | 7.1654 | 155,200 |
| May 12, 2023 | 7.9000 | 7.9200 | 7.6000 | 7.7500 | 7.0472 | 230,900 |
| May 11, 2023 | 7.6800 | 7.9000 | 7.6200 | 7.8400 | 7.1290 | 167,300 |
| May 10, 2023 | 7.6700 | 7.7500 | 7.5300 | 7.7000 | 7.0017 | 179,600 |
| May 9, 2023 | 7.4600 | 7.6000 | 7.2600 | 7.5800 | 6.8926 | 132,500 |
| May 8, 2023 | 7.5800 | 7.5800 | 7.3100 | 7.4700 | 6.7925 | 247,900 |
| May 5, 2023 | 7.4700 | 7.6300 | 7.4300 | 7.5700 | 6.8835 | 251,400 |
| May 4, 2023 | 7.0700 | 7.3500 | 6.9100 | 7.3200 | 6.6562 | 340,500 |
| May 3, 2023 | 7.0000 | 7.5700 | 6.8800 | 7.1300 | 6.4834 | 652,700 |
| May 2, 2023 | 7.6600 | 7.6900 | 7.3700 | 7.4500 | 6.7744 | 372,200 |
| May 1, 2023 | 7.9400 | 7.9400 | 7.5600 | 7.7500 | 7.0472 | 266,900 |
| Apr 28, 2023 | 7.6800 | 8.0200 | 7.6800 | 7.8800 | 7.1654 | 307,900 |
| Apr 27, 2023 | 7.8100 | 9.0300 | 7.6700 | 7.7100 | 7.0108 | 1,567,300 |
| Apr 26, 2023 | 7.7500 | 8.0000 | 7.7200 | 7.7900 | 7.0835 | 172,000 |
| Apr 25, 2023 | 7.9900 | 8.0000 | 7.7600 | 7.7800 | 7.0744 | 179,900 |
Related Tickers
SPWH Sportsman's Warehouse Holdings, Inc.
3.3500
-2.62%
CONN Conn's, Inc.
3.8200
+3.24%
DKS DICK'S Sporting Goods, Inc.
205.48
-0.30%
WOOF Petco Health and Wellness Company, Inc.
1.5600
-1.27%
TCS The Container Store Group, Inc.
0.8900
-1.23%
ASO Academy Sports and Outdoors, Inc.
59.06
-0.35%
AAP Advance Auto Parts, Inc.
76.53
-1.88%
HZO MarineMax, Inc.
27.18
-2.72%
BNED Barnes & Noble Education, Inc.
0.2070
+0.29%
WSM Williams-Sonoma, Inc.
285.51
+0.15%