1.68
price down icon12.04%   -0.23
pre-market  시장 영업 전:  1.74   0.06   +3.57%
loading

Sportsmans Warehouse Holdings Inc 주식 (SPWH) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-03-26 $1.06 $1.01 $0.05 269,549.0 -0.97%
2025-03-25 $1.07 $1.02 $0.055 264,704.0 -2.83%
2025-03-24 $1.09 $1.00 $0.09 452,791.0 +6.26%
2025-03-21 $1.02 $0.9208 $0.0992 1,238,283.0 +3.70%
2025-03-20 $1.03 $0.94 $0.09 716,381.0 -2.66%
2025-03-19 $1.05 $0.9317 $0.1183 665,697.0 +3.66%
2025-03-18 $1.05 $0.93 $0.12 1,154,681.0 -9.20%
2025-03-17 $1.12 $1.05 $0.075 606,856.0 -5.41%
2025-03-14 $1.15 $1.03 $0.116 847,357.0 +5.71%
2025-03-13 $1.13 $1.03 $0.10 907,960.0 -6.25%
2025-03-12 $1.20 $1.05 $0.1484 958,057.0 -3.45%
2025-03-11 $1.25 $1.16 $0.095 743,344.0 -6.45%
2025-03-10 $1.36 $1.24 $0.12 416,397.0 -9.49%
2025-03-07 $1.39 $1.28 $0.11 354,551.0 +3.01%
2025-03-06 $1.38 $1.27 $0.105 705,118.0 +2.31%
2025-03-05 $1.31 $1.22 $0.095 500,675.0 +4.84%

Sportsmans Warehouse Holdings Inc 주식 (SPWH) 연도별 가격 이력

이 심층 분석에서는 Sportsmans Warehouse Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPWH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sportsmans Warehouse Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Sportsmans Warehouse Holdings Inc 주식 (SPWH) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $2.19 $0.92 $1.27 120,059,394.0 +69.00%
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%

Sportsmans Warehouse Holdings Inc 주식 (SPWH) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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%

Sportsmans Warehouse Holdings Inc 주식 (SPWH) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
specialty_retail GME
$21.10
price down icon 7.01%
$482.55
price up icon 0.46%
specialty_retail BBY
$62.22
price down icon 17.84%
specialty_retail DKS
$184.97
price down icon 12.47%
$449.17
price up icon 1.19%
$367.76
price down icon 3.86%
자본화:     |  볼륨(24시간):