NASDAQ:SPWH
Sportsman's Warehouse Holdings, Inc. Stock Price (Quote)
$3.21
-0.0950 (-2.87%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.81 | $4.03 | Friday, 3rd May 2024 SPWH stock ended at $3.21. This is 2.87% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.67% from a day low at $3.18 to a day high of $3.36. |
| 90 days | $2.74 | $4.11 | |
| 52 weeks | $2.74 | $6.42 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $3.32 | $3.36 | $3.18 | $3.21 | 2 155 399 |
| May 02, 2024 | $3.25 | $3.32 | $3.21 | $3.31 | 225 238 |
| May 01, 2024 | $3.19 | $3.30 | $3.19 | $3.21 | 201 398 |
| Apr 30, 2024 | $3.28 | $3.29 | $3.18 | $3.20 | 279 666 |
| Apr 29, 2024 | $3.31 | $3.40 | $3.23 | $3.30 | 170 437 |
| Apr 26, 2024 | $3.26 | $3.32 | $3.19 | $3.30 | 193 082 |
| Apr 25, 2024 | $3.30 | $3.30 | $3.19 | $3.29 | 264 946 |
| Apr 24, 2024 | $3.39 | $3.39 | $3.18 | $3.35 | 390 222 |
| Apr 23, 2024 | $3.44 | $3.61 | $3.43 | $3.44 | 290 116 |
| Apr 22, 2024 | $3.16 | $3.51 | $3.15 | $3.44 | 429 944 |
| Apr 19, 2024 | $3.06 | $3.21 | $3.03 | $3.20 | 241 387 |
| Apr 18, 2024 | $3.11 | $3.17 | $3.04 | $3.06 | 322 370 |
| Apr 17, 2024 | $3.13 | $3.21 | $3.05 | $3.08 | 485 910 |
| Apr 16, 2024 | $3.16 | $3.23 | $3.15 | $3.16 | 257 599 |
| Apr 15, 2024 | $3.34 | $3.39 | $3.19 | $3.21 | 362 079 |
| Apr 12, 2024 | $3.37 | $3.44 | $3.23 | $3.30 | 379 296 |
| Apr 11, 2024 | $3.42 | $3.55 | $3.39 | $3.41 | 446 340 |
| Apr 10, 2024 | $3.35 | $3.52 | $3.25 | $3.43 | 853 760 |
| Apr 09, 2024 | $3.72 | $3.80 | $3.38 | $3.46 | 600 315 |
| Apr 08, 2024 | $3.81 | $3.83 | $3.63 | $3.69 | 732 295 |
| Apr 05, 2024 | $3.80 | $4.03 | $3.61 | $3.82 | 1 263 287 |
| Apr 04, 2024 | $3.20 | $3.94 | $3.15 | $3.79 | 2 639 787 |
| Apr 03, 2024 | $2.86 | $3.15 | $2.81 | $3.13 | 1 450 196 |
| Apr 02, 2024 | $3.00 | $3.00 | $2.77 | $2.87 | 448 545 |
| Apr 01, 2024 | $3.12 | $3.18 | $3.04 | $3.09 | 458 796 |
