Stockscreener 앱 받기
1.63
1.52%
-0.02
Sportsmans Warehouse Holdings Inc 주식 (SPWH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $1.65 | $1.61 | $0.035 | 222,358.0 | -1.21% |
| 2025-12-09 | $1.66 | $1.62 | $0.04 | 700,037.0 | +0.00% |
| 2025-12-08 | $1.72 | $1.63 | $0.0899 | 1,209,223.0 | -4.07% |
| 2025-12-05 | $1.96 | $1.60 | $0.36 | 7,305,945.0 | -31.34% |
| 2025-12-04 | $2.56 | $2.35 | $0.205 | 1,033,397.0 | +3.94% |
| 2025-12-03 | $2.43 | $2.27 | $0.16 | 312,159.0 | +4.78% |
| 2025-12-02 | $2.47 | $2.27 | $0.1969 | 433,518.0 | -3.77% |
| 2025-12-01 | $2.44 | $2.22 | $0.2242 | 877,087.0 | +7.17% |
| 2025-11-28 | $2.23 | $2.10 | $0.135 | 166,698.0 | +4.69% |
| 2025-11-26 | $2.23 | $2.08 | $0.15 | 325,187.0 | +2.40% |
| 2025-11-25 | $2.12 | $1.97 | $0.155 | 231,173.0 | +6.12% |
| 2025-11-24 | $1.98 | $1.87 | $0.11 | 189,484.0 | +3.16% |
| 2025-11-21 | $1.94 | $1.75 | $0.187 | 153,353.0 | +7.34% |
| 2025-11-20 | $1.90 | $1.76 | $0.14 | 380,813.0 | -2.21% |
| 2025-11-19 | $1.91 | $1.79 | $0.12 | 500,836.0 | -3.72% |
| 2025-11-18 | $1.97 | $1.84 | $0.125 | 291,246.0 | -1.05% |
| 2025-11-17 | $2.02 | $1.90 | $0.1239 | 262,607.0 | -5.00% |
| 2025-11-14 | $2.03 | $1.97 | $0.06 | 114,578.0 | -1.48% |
| 2025-11-13 | $2.09 | $1.96 | $0.1299 | 559,028.0 | -2.40% |
| 2025-11-12 | $2.23 | $2.06 | $0.16 | 262,759.0 | -4.59% |
| 2025-11-11 | $2.19 | $2.09 | $0.10 | 176,842.0 | +3.32% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $2.56 | $1.60 | $0.955 | 12,093,724.0 | -26.91% |
| 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% |
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% |
0.14%
0.28%
자본화:
|
볼륨(24시간):