Stockscreener 앱 받기
2.165
2.91%
-0.065
Sportsmans Warehouse Holdings Inc 주식 (SPWH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $2.21 | $2.12 | $0.0884 | 168,398.0 | -3.14% |
| 2025-01-08 | $2.40 | $2.21 | $0.185 | 402,141.0 | -6.69% |
| 2025-01-07 | $2.54 | $2.38 | $0.155 | 390,378.0 | -4.78% |
| 2025-01-06 | $2.58 | $2.44 | $0.14 | 343,569.0 | +0.80% |
| 2025-01-03 | $2.56 | $2.39 | $0.1649 | 598,965.0 | -3.11% |
| 2025-01-02 | $2.75 | $2.54 | $0.21 | 308,624.0 | -3.75% |
| 2024-12-31 | $2.83 | $2.63 | $0.20 | 784,608.0 | -0.37% |
| 2024-12-30 | $2.74 | $2.54 | $0.20 | 656,352.0 | +1.13% |
| 2024-12-27 | $2.71 | $2.60 | $0.11 | 658,429.0 | -0.38% |
| 2024-12-26 | $2.71 | $2.33 | $0.38 | 744,728.0 | +14.66% |
| 2024-12-24 | $2.38 | $2.29 | $0.095 | 291,945.0 | -0.85% |
| 2024-12-23 | $2.34 | $2.24 | $0.10 | 298,479.0 | +2.18% |
| 2024-12-20 | $2.46 | $2.27 | $0.19 | 579,769.0 | -4.98% |
| 2024-12-19 | $2.58 | $2.39 | $0.19 | 391,672.0 | -2.43% |
| 2024-12-18 | $2.73 | $2.47 | $0.265 | 602,699.0 | -4.63% |
| 2024-12-17 | $2.62 | $2.47 | $0.1491 | 504,190.0 | -1.52% |
| 2024-12-16 | $2.68 | $2.54 | $0.14 | 631,503.0 | +1.54% |
| 2024-12-13 | $2.67 | $2.48 | $0.19 | 464,228.0 | -1.15% |
| 2024-12-12 | $2.92 | $2.61 | $0.31 | 1,269,236.0 | -7.75% |
| 2024-12-11 | $3.24 | $2.75 | $0.49 | 3,458,801.0 | +15.92% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $2.75 | $2.12 | $0.6334 | 2,212,075.0 | -19.10% |
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% |
0.83%
1.56%
자본화:
|
볼륨(24시간):