Stockscreener 앱 받기
1.69
3.98%
-0.07
시간 외 거래:
1.76
0.07
+4.14%
Sportsmans Warehouse Holdings Inc 주식 (SPWH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $1.84 | $1.69 | $0.1495 | 613,017.0 | -3.98% |
| 2025-02-20 | $1.89 | $1.68 | $0.21 | 863,154.0 | -5.38% |
| 2025-02-19 | $1.92 | $1.68 | $0.245 | 2,066,083.0 | +5.68% |
| 2025-02-18 | $1.85 | $1.69 | $0.165 | 1,481,283.0 | -1.12% |
| 2025-02-14 | $1.80 | $1.74 | $0.065 | 434,344.0 | +2.89% |
| 2025-02-13 | $1.85 | $1.72 | $0.135 | 1,477,610.0 | -4.42% |
| 2025-02-12 | $1.82 | $1.73 | $0.095 | 502,777.0 | +1.12% |
| 2025-02-11 | $1.87 | $1.76 | $0.105 | 593,567.0 | -5.29% |
| 2025-02-10 | $1.95 | $1.81 | $0.1349 | 235,154.0 | +3.28% |
| 2025-02-07 | $1.91 | $1.80 | $0.1098 | 672,245.0 | -4.69% |
| 2025-02-06 | $1.95 | $1.86 | $0.0864 | 297,148.0 | +2.13% |
| 2025-02-05 | $1.94 | $1.86 | $0.08 | 418,824.0 | -3.59% |
| 2025-02-04 | $1.99 | $1.91 | $0.08 | 326,186.0 | +0.52% |
| 2025-02-03 | $2.03 | $1.93 | $0.10 | 362,916.0 | -4.90% |
| 2025-01-31 | $2.11 | $2.02 | $0.0887 | 302,716.0 | -2.39% |
| 2025-01-30 | $2.20 | $2.08 | $0.1167 | 234,468.0 | -2.79% |
| 2025-01-29 | $2.16 | $2.04 | $0.115 | 272,142.0 | +3.37% |
| 2025-01-28 | $2.15 | $2.06 | $0.09 | 370,453.0 | -0.95% |
| 2025-01-27 | $2.37 | $2.08 | $0.285 | 395,865.0 | -6.67% |
| 2025-01-24 | $2.29 | $2.22 | $0.075 | 170,067.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $2.03 | $1.68 | $0.355 | 10,957,325.0 | -17.16% |
| 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% |
3.11%
자본화:
|
볼륨(24시간):