Stockscreener 앱 받기
1.66
3.11%
0.05
Sportsmans Warehouse Holdings Inc 주식 (SPWH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
Sportsmans Warehouse Holdings Inc 주식 (SPWH) 가격 이력 2023
| 월 | 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% |
0.99%
1.07%
자본화:
|
볼륨(24시간):