NASDAQ:SPWH
Sportsman's Warehouse Holdings, Inc. Stock Price (Quote)
$3.11
-0.130 (-4.01%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.98 | $3.61 | Thursday, 23rd May 2024 SPWH stock ended at $3.11. This is 4.01% less than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 4.68% from a day low at $3.10 to a day high of $3.24. |
90 days | $2.74 | $4.03 | |
52 weeks | $2.74 | $6.34 |
Date | Open | High | Low | Close | Volume |
Sep 13, 2023 | $3.50 | $3.67 | $3.46 | $3.63 | 913 307 |
Sep 12, 2023 | $3.33 | $3.48 | $3.28 | $3.46 | 914 451 |
Sep 11, 2023 | $3.34 | $3.36 | $3.26 | $3.33 | 1 251 348 |
Sep 08, 2023 | $3.33 | $3.45 | $3.26 | $3.35 | 1 701 417 |
Sep 07, 2023 | $3.02 | $3.47 | $2.98 | $3.33 | 4 832 756 |
Sep 06, 2023 | $4.53 | $4.58 | $4.41 | $4.50 | 1 002 606 |
Sep 05, 2023 | $4.70 | $4.70 | $4.43 | $4.45 | 596 156 |
Sep 01, 2023 | $4.83 | $4.88 | $4.63 | $4.69 | 661 368 |
Aug 31, 2023 | $4.95 | $5.02 | $4.72 | $4.81 | 640 219 |
Aug 30, 2023 | $4.85 | $4.95 | $4.83 | $4.90 | 484 171 |
Aug 29, 2023 | $4.81 | $4.83 | $4.61 | $4.81 | 532 934 |
Aug 28, 2023 | $5.00 | $5.01 | $4.60 | $4.79 | 871 617 |
Aug 25, 2023 | $5.14 | $5.17 | $4.89 | $4.93 | 1 248 728 |
Aug 24, 2023 | $5.36 | $5.42 | $5.09 | $5.10 | 489 519 |
Aug 23, 2023 | $5.55 | $5.55 | $5.35 | $5.42 | 790 725 |
Aug 22, 2023 | $6.01 | $6.02 | $5.57 | $5.58 | 683 840 |
Aug 21, 2023 | $6.27 | $6.29 | $6.12 | $6.15 | 171 447 |
Aug 18, 2023 | $6.23 | $6.34 | $6.23 | $6.26 | 276 133 |
Aug 17, 2023 | $6.13 | $6.33 | $6.08 | $6.30 | 545 055 |
Aug 16, 2023 | $6.00 | $6.07 | $5.94 | $6.00 | 188 798 |
Aug 15, 2023 | $6.01 | $6.07 | $5.89 | $5.99 | 271 996 |
Aug 14, 2023 | $6.03 | $6.11 | $5.98 | $6.04 | 211 635 |
Aug 11, 2023 | $6.11 | $6.18 | $6.06 | $6.14 | 170 039 |
Aug 10, 2023 | $6.13 | $6.25 | $6.08 | $6.10 | 299 350 |
Aug 09, 2023 | $6.09 | $6.16 | $5.96 | $6.13 | 206 587 |
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.
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.
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.
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.