Stockscreener 앱 받기
2.705
0.37%
-0.005
Sportsmans Warehouse Holdings Inc 주식 (SPWH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $2.76 | $2.70 | $0.06 | 18,771.0 | -0.37% |
| 2025-10-27 | $2.75 | $2.65 | $0.105 | 184,159.0 | +1.88% |
| 2025-10-24 | $2.79 | $2.65 | $0.14 | 197,341.0 | -1.85% |
| 2025-10-23 | $2.78 | $2.65 | $0.1299 | 92,016.0 | +2.65% |
| 2025-10-22 | $2.79 | $2.62 | $0.165 | 220,462.0 | -4.00% |
| 2025-10-21 | $2.85 | $2.73 | $0.12 | 119,155.0 | -0.72% |
| 2025-10-20 | $2.87 | $2.74 | $0.134 | 124,603.0 | -1.07% |
| 2025-10-17 | $2.82 | $2.69 | $0.13 | 332,258.0 | +0.72% |
| 2025-10-16 | $2.97 | $2.77 | $0.20 | 168,754.0 | -6.71% |
| 2025-10-15 | $3.01 | $2.89 | $0.12 | 159,227.0 | +4.93% |
| 2025-10-14 | $2.85 | $2.69 | $0.16 | 418,426.0 | +2.16% |
| 2025-10-13 | $2.88 | $2.73 | $0.15 | 279,064.0 | +0.00% |
| 2025-10-10 | $2.97 | $2.77 | $0.20 | 260,411.0 | -4.47% |
| 2025-10-09 | $3.11 | $2.86 | $0.25 | 369,477.0 | -5.52% |
| 2025-10-08 | $3.31 | $3.02 | $0.29 | 554,595.0 | -3.45% |
| 2025-10-07 | $3.35 | $3.07 | $0.2799 | 594,357.0 | +3.24% |
| 2025-10-06 | $3.21 | $3.03 | $0.18 | 828,392.0 | +7.29% |
| 2025-10-03 | $2.93 | $2.60 | $0.33 | 1,021,238.0 | +16.13% |
| 2025-10-02 | $2.59 | $2.36 | $0.23 | 1,059,576.0 | -1.59% |
| 2025-10-01 | $2.90 | $2.52 | $0.385 | 550,287.0 | -9.03% |
| 2025-09-30 | $2.90 | $2.65 | $0.245 | 901,129.0 | -4.15% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $3.35 | $2.36 | $0.9899 | 7,552,569.0 | -2.53% |
| 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% |
2.84%
자본화:
|
볼륨(24시간):