14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $2.60 $4.44 Monday, 17th Jun 2024 SPWH stock ended at $2.69. This is 1.89% more than the trading day before Friday, 14th Jun 2024. During the day the stock fluctuated 4.45% from a day low at $2.60 to a day high of $2.72.
90 days $2.60 $4.44
52 weeks $2.60 $6.34

Historical Sportsman's Warehouse Holdings, Inc. prices

Date Open High Low Close Volume
Jun 17, 2024 $2.64 $2.72 $2.60 $2.69 428 104
Jun 14, 2024 $2.71 $2.76 $2.61 $2.64 650 117
Jun 13, 2024 $2.82 $2.82 $2.61 $2.63 545 961
Jun 12, 2024 $2.95 $3.02 $2.79 $2.81 485 968
Jun 11, 2024 $3.04 $3.09 $2.88 $2.89 429 471
Jun 10, 2024 $3.08 $3.14 $3.05 $3.06 406 587
Jun 07, 2024 $3.19 $3.26 $3.08 $3.08 465 943
Jun 06, 2024 $3.27 $3.45 $3.15 $3.21 469 639
Jun 05, 2024 $3.25 $3.40 $3.06 $3.34 1 145 948
Jun 04, 2024 $4.18 $4.23 $3.79 $3.82 1 057 350
Jun 03, 2024 $3.91 $4.44 $3.89 $4.18 1 265 314
May 31, 2024 $3.59 $3.84 $3.53 $3.81 553 989
May 30, 2024 $3.50 $3.57 $3.43 $3.53 418 399
May 29, 2024 $3.41 $3.74 $3.39 $3.49 549 702
May 28, 2024 $3.35 $3.49 $3.29 $3.43 428 011
May 24, 2024 $3.15 $3.50 $3.13 $3.32 431 737
May 23, 2024 $3.24 $3.24 $3.10 $3.11 187 418
May 22, 2024 $3.32 $3.33 $3.20 $3.24 198 928
May 21, 2024 $3.31 $3.33 $3.25 $3.33 183 793
May 20, 2024 $3.36 $3.40 $3.21 $3.29 249 226
May 17, 2024 $3.44 $3.44 $3.36 $3.37 189 438
May 16, 2024 $3.34 $3.43 $3.30 $3.43 159 137
May 15, 2024 $3.45 $3.47 $3.29 $3.35 262 525
May 14, 2024 $3.39 $3.50 $3.36 $3.42 235 083
May 13, 2024 $3.20 $3.40 $3.16 $3.32 316 501

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SPWH stock historical prices to predict future price movements?
Trend Analysis: Examine the SPWH stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SPWH stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Sportsman's Warehouse Holdings, Inc.

Sportsman's Warehouse Holdings. Sportsman's Warehouse Holdings, Inc., together with its subsidiaries, operates as an outdoor sporting goods retailer in the United States. It offers camping products, such as backpacks, camp essentials, canoes and kayaks, coolers, outdoor cooking equipment, sleeping bags, tents, and tools; and apparel products, including camouflage, jackets, hats, outerwear, sportswear, technical gear, and work wear. The company also provides fishing products com... SPWH Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT