loading

Sportsmans Warehouse Holdings Inc (SPWH) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-25 $1.69 $1.57 $0.1151 325,843.0 +3.11%
2025-04-24 $1.64 $1.57 $0.0748 192,256.0 +1.26%
2025-04-23 $1.74 $1.57 $0.165 489,404.0 -1.85%
2025-04-22 $1.64 $1.55 $0.085 240,697.0 +1.89%
2025-04-21 $1.61 $1.48 $0.13 391,420.0 +3.25%
2025-04-17 $1.62 $1.50 $0.12 852,865.0 -1.28%
2025-04-16 $1.60 $1.43 $0.1693 976,713.0 +4.70%
2025-04-15 $1.54 $1.41 $0.135 454,203.0 +5.67%
2025-04-14 $1.45 $1.37 $0.0799 483,953.0 +0.71%
2025-04-11 $1.51 $1.35 $0.1562 471,428.0 -4.76%
2025-04-10 $1.51 $1.43 $0.085 475,077.0 -5.16%
2025-04-09 $1.65 $1.40 $0.255 1,463,477.0 +6.90%
2025-04-08 $1.61 $1.43 $0.185 765,245.0 -11.59%
2025-04-07 $1.75 $1.22 $0.53 3,582,962.0 +23.31%
2025-04-04 $1.78 $1.31 $0.4698 3,035,343.0 -20.83%
2025-04-03 $1.98 $1.61 $0.365 5,538,723.0 -12.04%
2025-04-02 $2.19 $1.32 $0.87 104,792,098.0 +97.93%
2025-04-01 $1.08 $0.92 $0.16 4,189,850.0 -2.93%
2025-03-31 $1.04 $0.9939 $0.0461 680,961.0 -1.57%
2025-03-28 $1.12 $0.99 $0.13 419,765.0 -9.01%
2025-03-27 $1.13 $1.00 $0.13 590,270.0 +8.82%

Sportsmans Warehouse Holdings Inc (SPWH) 株の年ごとの株価履歴

この詳細な分析では、Sportsmans Warehouse Holdings Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSPWH株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Sportsmans Warehouse Holdings Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のSportsmans Warehouse Holdings Inc (SPWH) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $2.19 $0.92 $1.27 129,047,400.0 +66.99%
2025-03 $1.42 $0.9208 $0.4992 12,921,868.0 -27.44%
2025-02 $2.03 $1.36 $0.67 13,559,595.0 -32.84%
2025-01 $2.75 $2.02 $0.73 6,769,796.0 -23.60%

2024年のSportsmans Warehouse Holdings Inc (SPWH) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $3.24 $2.02 $1.22 15,924,632.0 +25.23%
2024-11 $2.80 $1.86 $0.94 7,647,923.0 -18.01%
2024-10 $3.07 $2.22 $0.85 8,190,992.0 -3.69%
2024-09 $3.24 $1.82 $1.42 11,706,569.0 +29.05%
2024-08 $2.55 $1.81 $0.7401 5,795,702.0 -17.65%
2024-07 $2.73 $2.00 $0.7337 7,232,591.0 +5.81%
2024-06 $4.44 $2.33 $2.11 16,756,031.0 -36.75%
2024-05 $3.83 $2.98 $0.86 8,472,343.0 +19.06%
2024-04 $4.03 $2.77 $1.26 13,038,050.0 +2.89%
2024-03 $3.71 $2.74 $0.9678 9,939,103.0 -13.85%
2024-02 $4.11 $3.53 $0.58 5,963,629.0 -6.23%
2024-01 $4.62 $3.75 $0.87 7,021,493.0 -9.62%

2023年のSportsmans Warehouse Holdings Inc (SPWH) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $5.41 $4.04 $1.36 16,150,450.0 -11.80%
2023-11 $5.55 $4.32 $1.23 9,353,722.0 -5.11%
2023-10 $5.49 $3.60 $1.89 13,221,510.0 +13.36%
2023-09 $4.88 $2.98 $1.90 23,684,542.0 -6.65%
2023-08 $6.33 $4.59 $1.74 9,561,955.0 -23.65%
2023-07 $6.32 $5.46 $0.8608 9,516,965.0 +10.53%
2023-06 $5.84 $4.18 $1.66 16,101,028.0 +25.83%
2023-05 $6.42 $4.33 $2.09 15,330,311.0 -27.17%
2023-04 $8.85 $5.93 $2.92 18,012,318.0 -26.65%
2023-03 $9.27 $7.66 $1.61 8,914,996.0 -5.67%
2023-02 $10.16 $8.98 $1.18 5,270,838.0 -4.67%
2023-01 $10.26 $8.96 $1.30 7,119,824.0 +0.21%
$17.05
price down icon 0.99%
$29.58
price down icon 0.57%
$491.55
price up icon 1.07%
specialty_retail GME
$27.46
price up icon 1.40%
specialty_retail DKS
$187.77
price down icon 0.92%
specialty_retail BBY
$67.71
price up icon 2.59%
大文字化:     |  ボリューム (24 時間):