Stockscreener 앱 받기
3.29
2.37%
-0.08
시간 외 거래:
3.37
0.08
+2.43%
Sportsman's Warehouse Holdings Inc 주식 (SPWH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $3.40 | $3.21 | $0.1849 | 249,648.0 | -2.37% |
| 2024-05-17 | $3.44 | $3.35 | $0.085 | 193,548.0 | -1.75% |
| 2024-05-16 | $3.44 | $3.30 | $0.1349 | 158,081.0 | +2.39% |
| 2024-05-15 | $3.47 | $3.29 | $0.1799 | 261,353.0 | -2.05% |
| 2024-05-14 | $3.50 | $3.35 | $0.15 | 234,766.0 | +3.01% |
| 2024-05-13 | $3.40 | $3.16 | $0.235 | 317,334.0 | +4.40% |
| 2024-05-10 | $3.27 | $3.06 | $0.205 | 335,991.0 | -1.24% |
| 2024-05-09 | $3.23 | $3.09 | $0.135 | 228,046.0 | +2.88% |
| 2024-05-08 | $3.13 | $2.98 | $0.16 | 324,551.0 | -0.79% |
| 2024-05-07 | $3.25 | $3.15 | $0.10 | 247,703.0 | -1.10% |
| 2024-05-06 | $3.28 | $3.17 | $0.115 | 365,073.0 | -0.62% |
| 2024-05-03 | $3.35 | $3.17 | $0.18 | 2,156,695.0 | -2.87% |
| 2024-05-02 | $3.31 | $3.21 | $0.105 | 227,336.0 | +2.96% |
| 2024-05-01 | $3.30 | $3.19 | $0.112 | 203,399.0 | +0.31% |
| 2024-04-30 | $3.29 | $3.18 | $0.11 | 280,701.0 | -3.03% |
| 2024-04-29 | $3.40 | $3.23 | $0.17 | 171,418.0 | +0.00% |
| 2024-04-26 | $3.32 | $3.19 | $0.13 | 194,222.0 | +0.30% |
| 2024-04-25 | $3.30 | $3.19 | $0.11 | 268,585.0 | -1.79% |
| 2024-04-24 | $3.39 | $3.18 | $0.21 | 390,955.0 | -2.62% |
| 2024-04-23 | $3.61 | $3.43 | $0.18 | 291,016.0 | +0.00% |
| 2024-04-22 | $3.50 | $3.15 | $0.355 | 427,833.0 | +7.50% |
Sportsman's Warehouse Holdings Inc 주식 (SPWH) 연도별 가격 이력
이 심층 분석에서는 Sportsman's 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 Sportsman's Warehouse Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sportsman's Warehouse Holdings Inc 주식 (SPWH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $3.50 | $2.98 | $0.525 | 5,753,172.0 | +2.81% |
| 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% |
Sportsman's 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% |
Sportsman's Warehouse Holdings Inc 주식 (SPWH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.62 | $8.66 | $1.96 | 12,519,372.0 | -4.18% |
| 2022-11 | $10.35 | $8.60 | $1.75 | 7,953,421.0 | +9.35% |
| 2022-10 | $9.12 | $8.04 | $1.08 | 7,408,457.0 | +8.19% |
| 2022-09 | $9.58 | $7.75 | $1.83 | 14,415,786.0 | +4.27% |
| 2022-08 | $11.11 | $7.96 | $3.15 | 9,502,825.0 | -19.27% |
| 2022-07 | $10.31 | $9.20 | $1.11 | 9,346,380.0 | +2.82% |
| 2022-06 | $10.74 | $8.46 | $2.28 | 22,046,474.0 | +1.37% |
| 2022-05 | $10.20 | $8.55 | $1.65 | 14,603,470.0 | -1.56% |
| 2022-04 | $11.37 | $9.55 | $1.81 | 13,464,394.0 | -10.10% |
| 2022-03 | $12.28 | $10.65 | $1.63 | 19,477,149.0 | -6.31% |
| 2022-02 | $11.85 | $10.17 | $1.68 | 18,662,449.0 | +4.11% |
| 2022-01 | $12.23 | $9.72 | $2.51 | 34,039,777.0 | -7.12% |
0.13%
0.30%
자본화:
|
볼륨(24시간):