Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Sportsmans Warehouse Holdings Inc | SPWH | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.06 | -1.79% | 3.29 | 16:18:59 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 3.30 | 3.19 | 3.30 | 3.29 | 3.35 |
SPWH Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.08 | 3.61 | 3.03 | 3.31 | 337,808 | 0.21 | 6.82% |
| 1 Month | 3.04 | 4.0295 | 2.77 | 3.42 | 698,864 | 0.25 | 8.22% |
| 3 Months | 3.85 | 4.11 | 2.7398 | 3.41 | 485,932 | -0.56 | -14.55% |
| 6 Months | 4.85 | 5.55 | 2.7398 | 4.06 | 507,400 | -1.56 | -32.16% |
| 1 Year | 6.15 | 6.42 | 2.7398 | 4.55 | 599,450 | -2.86 | -46.50% |
| 3 Years | 17.60 | 18.05 | 2.7398 | 9.73 | 658,358 | -14.31 | -81.31% |
| 5 Years | 4.68 | 18.68 | 2.7398 | 10.72 | 757,216 | -1.39 | -29.70% |
SPWH 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3.29 | -0.06 | -1.79% | 3.26 | 3.30 | 3.19 | 269,975 |
| Apr 24 2024 | 3.35 | -0.09 | -2.62% | 3.39 | 3.39 | 3.18 | 392,064 |
| Apr 23 2024 | 3.44 | 0.00 | 0.00% | 3.44 | 3.61 | 3.43 | 291,484 |
| Apr 22 2024 | 3.44 | 0.24 | 7.50% | 3.16 | 3.505 | 3.15 | 430,326 |
| Apr 19 2024 | 3.20 | 0.14 | 4.58% | 3.06 | 3.205 | 3.03 | 245,294 |
| Apr 18 2024 | 3.06 | -0.02 | -0.65% | 3.08 | 3.17 | 3.04 | 329,874 |
| Apr 17 2024 | 3.08 | -0.08 | -2.53% | 3.13 | 3.21 | 3.05 | 487,529 |
| Apr 16 2024 | 3.16 | -0.05 | -1.56% | 3.185 | 3.231 | 3.15 | 238,860 |
| Apr 15 2024 | 3.21 | -0.09 | -2.73% | 3.34 | 3.39 | 3.19 | 369,470 |
| Apr 12 2024 | 3.30 | -0.11 | -3.23% | 3.37 | 3.44 | 3.23 | 380,511 |
| Apr 11 2024 | 3.41 | -0.02 | -0.58% | 3.42 | 3.55 | 3.39 | 455,185 |
| Apr 10 2024 | 3.43 | -0.03 | -0.87% | 3.31 | 3.52 | 3.25 | 844,064 |
| Apr 09 2024 | 3.46 | -0.23 | -6.23% | 3.72 | 3.80 | 3.38 | 604,078 |
| Apr 08 2024 | 3.69 | -0.13 | -3.40% | 3.81 | 3.83 | 3.63 | 775,121 |
| Apr 05 2024 | 3.82 | 0.03 | 0.79% | 3.80 | 4.0295 | 3.665 | 1,237,900 |
| Apr 04 2024 | 3.79 | 0.66 | 21.09% | 3.20 | 3.94 | 3.15 | 2,645,287 |
| Apr 03 2024 | 3.13 | 0.26 | 9.06% | 2.86 | 3.15 | 2.805 | 1,531,544 |
| Apr 02 2024 | 2.87 | -0.22 | -7.12% | 2.84 | 2.945 | 2.77 | 408,148 |
| Apr 01 2024 | 3.09 | -0.02 | -0.64% | 3.12 | 3.175 | 3.04 | 463,966 |
| Mar 28 2024 | 3.11 | 0.11 | 3.67% | 3.04 | 3.24 | 2.91 | 1,001,692 |
| Mar 27 2024 | 3.00 | 0.08 | 2.74% | 2.96 | 3.05 | 2.94 | 487,056 |
| Mar 26 2024 | 2.92 | 0.08 | 2.82% | 2.89 | 2.95 | 2.7398 | 674,864 |
