Stockscreener 앱 받기
1.41
1.06%
-0.01
Sportsmans Warehouse Holdings Inc 주식 (SPWH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-30 | $1.42 | $1.37 | $0.05 | 102,589.0 | -1.06% |
| 2026-04-29 | $1.43 | $1.34 | $0.085 | 662,962.0 | +4.41% |
| 2026-04-28 | $1.45 | $1.35 | $0.10 | 890,037.0 | -6.85% |
| 2026-04-27 | $1.63 | $1.46 | $0.17 | 610,163.0 | -2.67% |
| 2026-04-24 | $1.54 | $1.42 | $0.125 | 907,544.0 | -1.32% |
| 2026-04-23 | $1.55 | $1.45 | $0.10 | 1,358,773.0 | +0.66% |
| 2026-04-22 | $1.70 | $1.49 | $0.215 | 1,955,033.0 | -4.43% |
| 2026-04-21 | $1.65 | $1.50 | $0.145 | 2,905,962.0 | -3.07% |
| 2026-04-20 | $1.63 | $1.49 | $0.14 | 1,559,024.0 | +7.24% |
| 2026-04-17 | $1.61 | $1.48 | $0.13 | 2,088,676.0 | -3.80% |
| 2026-04-16 | $1.63 | $1.50 | $0.132 | 1,079,658.0 | +0.00% |
| 2026-04-15 | $1.59 | $1.53 | $0.06 | 799,311.0 | +0.00% |
| 2026-04-14 | $1.58 | $1.44 | $0.14 | 861,802.0 | +8.22% |
| 2026-04-13 | $1.53 | $1.43 | $0.105 | 1,256,370.0 | -1.35% |
| 2026-04-10 | $1.49 | $1.33 | $0.155 | 1,241,376.0 | +7.25% |
| 2026-04-09 | $1.53 | $1.36 | $0.17 | 1,687,152.0 | -4.83% |
| 2026-04-08 | $1.60 | $1.40 | $0.20 | 1,794,450.0 | +1.40% |
| 2026-04-07 | $1.48 | $1.25 | $0.23 | 3,367,917.0 | +10.00% |
| 2026-04-06 | $1.32 | $1.25 | $0.07 | 1,680,528.0 | +1.56% |
| 2026-04-02 | $1.34 | $1.24 | $0.10 | 999,208.0 | -3.03% |
| 2026-04-01 | $1.36 | $1.20 | $0.17 | 1,640,729.0 | -6.38% |
| 2026-03-31 | $1.46 | $1.33 | $0.1287 | 839,974.0 | +8.46% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $1.70 | $1.20 | $0.505 | 29,449,264.0 | -0.35% |
| 2026-03 | $1.54 | $1.13 | $0.415 | 9,936,485.0 | +19.49% |
| 2026-02 | $1.46 | $1.08 | $0.38 | 7,488,949.0 | -13.87% |
| 2026-01 | $1.55 | $1.35 | $0.20 | 6,667,226.0 | -6.16% |
Sportsmans Warehouse Holdings Inc 주식 (SPWH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.56 | $1.34 | $1.21 | 18,321,053.0 | -36.77% |
| 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% |
1.10%
0.45%
자본화:
|
볼륨(24시간):