Sport Chalet Inc $1.12

down -0.03


29/7/2014 04:00 PM  |  NASDAQ : SPCHA  
Industries : Specialty Retail / Sporting Goods Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPCHA historical data

Date Open High Low Close Volume
7/29/20141.131.151.121.1263,618
7/28/20141.151.161.151.1567,225
7/25/20141.161.161.151.158,600
7/24/20141.151.151.151.15834
7/23/20141.151.181.151.1530,267
7/22/20141.151.161.151.157,095
7/21/20141.151.161.151.156,786
7/18/20141.151.151.151.155,959
7/17/20141.151.151.151.1523,741
7/16/20141.151.151.151.156,006
7/15/20141.161.161.151.15700
7/14/20141.171.171.151.153,070
7/11/20141.151.161.151.1532,409
7/10/20141.181.181.151.1625,268
7/9/20141.181.181.151.151,200
7/8/20141.151.181.151.1569,593
7/7/20141.161.161.141.1563,440
7/3/20141.131.161.131.1633,208
7/2/20141.141.181.141.172,170
7/1/20141.131.231.121.15322,132
6/30/20140.941.000.840.841,734
6/27/20140.980.980.980.980
6/26/20141.021.020.980.98510
6/25/20141.041.040.850.914,489
6/24/20141.051.051.051.05653
6/23/20141.031.031.031.03267
6/20/20141.031.070.971.0310,163
6/19/20141.081.081.011.046,220
6/18/20141.071.091.071.071,134
6/17/20141.051.101.051.075,997
6/16/20141.051.091.051.053,160
6/13/20141.041.121.041.12565
6/12/20141.051.141.051.121,270
6/11/20141.141.141.021.131,042
6/10/20141.201.200.941.1429,451
6/9/20141.041.041.021.042,471
6/6/20140.941.050.941.005,400
6/5/20141.041.041.041.040
6/4/20141.011.041.011.044,251
6/3/20141.011.011.001.001,984
6/2/20141.021.021.021.020
5/30/20141.021.021.021.022,500
5/29/20141.051.051.051.050
5/28/20141.051.051.051.053,333
5/27/20141.021.021.021.02175
5/23/20141.051.051.051.050
5/22/20141.051.051.051.050
5/21/20141.031.051.031.051,700
5/20/20141.061.061.061.06500
5/19/20141.061.061.061.06300
5/16/20141.061.061.061.06224
5/15/20141.061.061.061.06100
5/14/20141.071.071.051.05700
5/13/20141.101.101.101.101,800
5/12/20141.101.101.101.100
5/9/20141.081.101.081.109,025
5/8/20141.101.101.041.049,857
5/7/20141.041.111.031.116,101
5/6/20141.121.121.121.12224
5/5/20141.121.121.121.12780
5/2/20141.131.131.131.130
5/1/20141.131.131.131.13986
4/30/20141.061.061.061.0614
4/29/20141.061.061.061.060
4/28/20141.061.061.061.060
4/25/20141.051.061.051.063,101
4/24/20141.101.101.061.072,392
4/23/20141.141.141.101.102,469
4/22/20141.141.151.141.15825
4/21/20141.111.151.101.153,287
4/17/20141.121.161.101.169,495
4/16/20141.171.171.121.122,186
4/15/20141.151.161.151.161,178
4/14/20141.141.181.141.182,960
4/11/20141.151.181.151.183,003
4/10/20141.171.171.171.17500
4/9/20141.181.231.181.233,352
4/8/20141.221.221.221.223,500
4/7/20141.211.231.211.236,900
4/4/20141.241.241.231.232,700
4/3/20141.231.231.231.232,400
4/2/20141.211.221.211.226,547
4/1/20141.231.231.181.21747
3/31/20141.211.241.211.225,804
3/28/20141.171.171.171.17279
3/27/20141.281.281.221.223,400
3/26/20141.201.281.201.281,500
3/25/20141.261.261.261.26206
3/24/20141.381.381.281.287,884
3/21/20141.301.351.301.351,570
3/20/20141.321.321.301.306,783
3/19/20141.361.381.191.3031,374
3/18/20141.251.281.221.242,609
3/17/20141.251.281.201.2422,434
3/14/20141.241.241.241.24400
3/13/20141.271.271.251.25459
3/12/20141.261.261.201.2020,309
3/11/20141.251.291.251.253,600
3/10/20141.251.251.251.25380
3/7/20141.221.281.221.281,617
Trading Center