Stockscreener 앱 받기
2.19
17.74%
0.33
Sportsmans Warehouse Holdings Inc 주식 (SPWH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $2.36 | $1.89 | $0.47 | 929,180.0 | +17.74% |
| 2024-11-26 | $2.02 | $1.86 | $0.16 | 755,044.0 | -7.46% |
| 2024-11-25 | $2.20 | $2.00 | $0.205 | 1,210,823.0 | +0.50% |
| 2024-11-22 | $2.17 | $1.99 | $0.185 | 434,205.0 | -1.96% |
| 2024-11-21 | $2.16 | $2.02 | $0.14 | 509,896.0 | -2.39% |
| 2024-11-20 | $2.19 | $2.04 | $0.145 | 376,558.0 | -5.43% |
| 2024-11-19 | $2.30 | $2.21 | $0.09 | 289,403.0 | -4.33% |
| 2024-11-18 | $2.33 | $2.18 | $0.15 | 205,671.0 | +2.67% |
| 2024-11-15 | $2.31 | $2.13 | $0.175 | 289,422.0 | +0.90% |
| 2024-11-14 | $2.23 | $2.14 | $0.09 | 208,776.0 | +1.36% |
| 2024-11-13 | $2.37 | $2.19 | $0.175 | 397,744.0 | -5.17% |
| 2024-11-12 | $2.45 | $2.29 | $0.1608 | 285,652.0 | -5.31% |
| 2024-11-11 | $2.52 | $2.45 | $0.0705 | 248,121.0 | -0.41% |
| 2024-11-08 | $2.60 | $2.44 | $0.155 | 163,775.0 | -5.02% |
| 2024-11-07 | $2.71 | $2.58 | $0.125 | 171,614.0 | -3.72% |
| 2024-11-06 | $2.80 | $2.68 | $0.12 | 187,855.0 | +1.13% |
| 2024-11-05 | $2.73 | $2.57 | $0.16 | 220,298.0 | +1.53% |
| 2024-11-04 | $2.69 | $2.51 | $0.185 | 233,513.0 | +0.77% |
| 2024-11-01 | $2.66 | $2.55 | $0.11 | 99,023.0 | -0.38% |
| 2024-10-31 | $2.75 | $2.60 | $0.15 | 117,625.0 | -3.33% |
| 2024-10-30 | $2.78 | $2.65 | $0.125 | 345,692.0 | -3.57% |
| 2024-10-29 | $2.85 | $2.63 | $0.22 | 490,656.0 | +6.06% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.80 | $1.86 | $0.94 | 8,145,753.0 | -16.09% |
| 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% |
Sportsmans 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% |
0.38%
1.85%
자본화:
|
볼륨(24시간):