Stockscreener 앱 받기
1.16
2.52%
-0.03
시간 외 거래:
1.17
0.01
+0.86%
Sportsmans Warehouse Holdings Inc 주식 (SPWH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $1.20 | $1.16 | $0.04 | 193,179.0 | -2.52% |
| 2026-08-14 | $1.22 | $1.18 | $0.04 | 237,335.0 | -0.83% |
| 2026-08-13 | $1.22 | $1.18 | $0.04 | 416,707.0 | +1.69% |
| 2026-08-12 | $1.21 | $1.18 | $0.032 | 201,392.0 | -1.67% |
| 2026-08-11 | $1.21 | $1.18 | $0.03 | 61,264.0 | +0.84% |
| 2026-08-10 | $1.24 | $1.18 | $0.06 | 357,123.0 | +0.85% |
| 2026-08-07 | $1.21 | $1.16 | $0.05 | 456,827.0 | +0.00% |
| 2026-08-06 | $1.22 | $1.17 | $0.05 | 871,584.0 | +0.00% |
| 2026-08-05 | $1.20 | $1.14 | $0.06 | 205,031.0 | +2.61% |
| 2026-08-04 | $1.17 | $1.14 | $0.033 | 390,880.0 | +0.00% |
| 2026-08-03 | $1.19 | $1.13 | $0.06 | 506,112.0 | +0.88% |
| 2026-07-31 | $1.16 | $1.12 | $0.03 | 122,349.0 | -1.72% |
| 2026-07-30 | $1.19 | $1.14 | $0.045 | 274,803.0 | +0.87% |
| 2026-07-29 | $1.17 | $1.14 | $0.03 | 164,620.0 | -1.71% |
| 2026-07-28 | $1.18 | $1.12 | $0.06 | 529,335.0 | +1.74% |
| 2026-07-27 | $1.18 | $1.13 | $0.051 | 564,226.0 | +2.68% |
| 2026-07-24 | $1.16 | $1.12 | $0.04 | 366,197.0 | -2.18% |
| 2026-07-23 | $1.18 | $1.13 | $0.05 | 240,240.0 | -0.43% |
| 2026-07-22 | $1.19 | $1.15 | $0.04 | 135,632.0 | -1.71% |
| 2026-07-21 | $1.19 | $1.16 | $0.035 | 221,185.0 | +0.86% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $1.24 | $1.13 | $0.11 | 4,090,613.0 | +1.75% |
| 2026-07 | $1.39 | $1.12 | $0.2664 | 8,626,689.0 | -14.29% |
| 2026-06 | $1.68 | $1.21 | $0.47 | 13,374,206.0 | +0.76% |
| 2026-05 | $1.50 | $1.22 | $0.2795 | 5,309,863.0 | -6.38% |
| 2026-04 | $1.70 | $1.20 | $0.505 | 29,536,129.0 | +0.00% |
| 2026-03 | $1.54 | $1.13 | $0.415 | 9,936,485.0 | +19.49% |
| 2026-02 | $1.46 | $1.08 | $0.38 | 7,488,949.0 | -13.87% |
| 2026-01 | $1.55 | $1.35 | $0.20 | 6,667,226.0 | -6.16% |
Sportsmans Warehouse Holdings Inc 주식 (SPWH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.56 | $1.34 | $1.21 | 18,321,053.0 | -36.77% |
| 2025-11 | $2.48 | $1.75 | $0.73 | 5,906,805.0 | -9.72% |
| 2025-10 | $3.35 | $2.36 | $0.9899 | 8,960,763.0 | -10.83% |
| 2025-09 | $3.55 | $2.59 | $0.9598 | 12,495,600.0 | +3.36% |
| 2025-08 | $3.70 | $2.63 | $1.07 | 6,694,461.0 | -20.47% |
| 2025-07 | $3.82 | $3.12 | $0.70 | 9,246,639.0 | -2.32% |
| 2025-06 | $4.33 | $1.86 | $2.47 | 30,023,089.0 | +82.54% |
| 2025-05 | $2.15 | $1.64 | $0.51 | 6,334,240.0 | +13.17% |
| 2025-04 | $2.19 | $0.92 | $1.27 | 129,882,195.0 | +67.99% |
| 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% |
Sportsmans Warehouse Holdings Inc 주식 (SPWH) 가격 이력 2024
| 월 | 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% |
3.22%
2.98%
자본화:
|
볼륨(24시간):