Sportsman's Warehouse Holdings Inc. Common Stockのデータ

Sportsman's Warehouse Holdings Inc. Common Stockの基本情報

名前 Sportsman's Warehouse Holdings Inc. Common Stock
ティッカー SPWH
国 United States
上場年 2014.0
セクター Consumer Services

Sportsman's Warehouse Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.56 17.41 17.54 17.52 491100.0 17.52
2021-02-12 17.6 17.48 17.51 17.51 377800.0 17.51
2021-02-11 17.6 17.47 17.55 17.55 542600.0 17.55
2021-02-10 17.57 17.34 17.52 17.5 541600.0 17.5
2021-02-09 17.66 17.46 17.48 17.49 827700.0 17.49
2021-02-08 17.62 17.49 17.6 17.52 855100.0 17.52
2021-02-05 17.63 17.45 17.49 17.63 830200.0 17.63
2021-02-04 17.51 17.38 17.5 17.5 796200.0 17.5
2021-02-03 17.5 17.43 17.49 17.45 1839200.0 17.45
2021-02-02 17.56 17.41 17.55 17.5 927600.0 17.5
2021-02-01 17.59 17.4 17.48 17.45 689400.0 17.45
2021-01-29 17.65 17.34 17.51 17.52 2054900.0 17.52
2021-01-28 17.6 17.41 17.48 17.42 1895300.0 17.42
2021-01-27 17.59 16.52 17.53 17.54 1997900.0 17.54
2021-01-26 17.64 17.51 17.59 17.6 1609600.0 17.6
2021-01-25 17.74 17.5 17.6 17.59 1653200.0 17.59
2021-01-22 17.71 17.52 17.56 17.64 1094300.0 17.64
2021-01-21 17.6 17.5 17.55 17.56 1040600.0 17.56
2021-01-20 17.61 17.51 17.59 17.54 1104700.0 17.54
2021-01-19 17.75 17.51 17.75 17.59 953600.0 17.59
2021-01-15 17.83 17.56 17.63 17.59 1985200.0 17.59
2021-01-14 17.94 17.65 17.65 17.72 1209700.0 17.72
2021-01-13 17.67 17.47 17.52 17.67 2087600.0 17.67
2021-01-12 17.68 17.42 17.5 17.53 1920700.0 17.53
2021-01-11 17.61 17.33 17.54 17.5 1790600.0 17.5
2021-01-08 17.79 17.36 17.71 17.54 1874300.0 17.54
2021-01-07 17.88 17.52 17.74 17.77 1935100.0 17.77
2021-01-06 17.95 17.55 17.72 17.95 4248400.0 17.95
2021-01-05 17.78 17.62 17.68 17.7 1506900.0 17.7
2021-01-04 17.78 17.52 17.72 17.68 1929500.0 17.68
2020-12-31 17.87 17.53 17.85 17.55 1726400.0 17.55
2020-12-30 17.96 17.72 17.85 17.74 1760800.0 17.74
2020-12-29 17.93 17.62 17.9 17.91 1920200.0 17.91
2020-12-28 17.94 17.61 17.85 17.9 3297500.0 17.9
2020-12-24 17.92 17.6 17.88 17.92 2602000.0 17.92
2020-12-23 18.08 17.47 17.5 17.9 6991100.0 17.9
2020-12-22 17.73 16.92 17.32 17.66 16098000.0 17.66
2020-12-21 12.86 12.09 12.12 12.65 1446600.0 12.65
2020-12-18 12.57 12.13 12.13 12.45 1855800.0 12.45
2020-12-17 12.35 11.76 12.31 12.09 1283700.0 12.09
2020-12-16 12.64 12.15 12.24 12.22 1212300.0 12.22
2020-12-15 12.22 11.29 11.67 12.17 1299200.0 12.17
2020-12-14 11.98 11.48 11.92 11.57 1150000.0 11.57
2020-12-11 12.41 11.62 12.16 11.8 1355900.0 11.8
2020-12-10 12.38 11.93 12.15 12.28 891500.0 12.28
2020-12-09 12.71 12.15 12.5 12.26 1238900.0 12.26
2020-12-08 13.03 12.23 12.97 12.48 1882400.0 12.48
2020-12-07 13.33 12.73 12.89 12.98 1339200.0 12.98
2020-12-04 13.56 12.87 13.19 12.98 1871100.0 12.98
2020-12-03 14.21 12.96 14.0 13.14 3770700.0 13.14
2020-12-02 14.15 13.39 14.0 13.99 2124400.0 13.99
2020-12-01 14.35 13.59 14.24 14.31 1443500.0 14.31
2020-11-30 14.87 13.85 14.87 13.93 2101800.0 13.93
2020-11-27 14.61 14.03 14.31 14.6 455800.0 14.6
2020-11-25 14.69 13.85 13.99 14.24 929100.0 14.24
2020-11-24 15.19 13.69 15.19 14.04 1290300.0 14.04
2020-11-23 14.88 13.93 13.93 14.79 1129800.0 14.79
2020-11-20 14.34 13.79 14.14 13.85 923700.0 13.85
2020-11-19 14.13 13.87 13.97 13.99 637100.0 13.99
2020-11-18 14.27 13.85 13.92 13.88 638300.0 13.88
2020-11-17 14.15 13.52 13.92 13.99 943400.0 13.99
2020-11-16 14.37 13.68 14.31 13.99 571400.0 13.99
2020-11-13 14.31 13.9 13.91 14.1 531300.0 14.1
2020-11-12 14.08 13.59 13.91 13.85 516500.0 13.85
2020-11-11 14.1 13.45 13.54 13.94 939700.0 13.94
2020-11-10 14.2 13.39 13.72 13.46 1103700.0 13.46
2020-11-09 14.58 12.71 14.4 13.58 1691300.0 13.58
2020-11-06 14.63 13.87 14.18 14.14 703400.0 14.14
2020-11-05 14.45 13.53 13.57 14.26 1064400.0 14.26
2020-11-04 14.57 13.0 14.39 13.21 1807000.0 13.21
2020-11-03 14.75 13.98 14.27 14.69 1051600.0 14.69
2020-11-02 14.0 13.25 13.48 13.99 1058200.0 13.99
2020-10-30 14.17 12.83 14.17 13.02 1143900.0 13.02
2020-10-29 14.16 13.62 14.11 13.91 1184100.0 13.91
2020-10-28 14.38 13.79 14.1 14.02 789900.0 14.02
2020-10-27 14.65 13.88 14.52 14.55 576100.0 14.55
2020-10-26 14.18 13.6 13.85 13.87 697400.0 13.87
2020-10-23 14.41 13.73 14.33 14.02 1340100.0 14.02
2020-10-22 14.96 14.13 14.89 14.21 1068100.0 14.21
2020-10-21 16.0 14.73 15.89 14.87 1473700.0 14.87
2020-10-20 16.6 15.8 16.5 15.87 785300.0 15.87
2020-10-19 17.29 16.41 17.02 16.5 777700.0 16.5
2020-10-16 17.26 16.64 17.2 16.72 651200.0 16.72
2020-10-15 17.25 16.11 16.8 17.12 620400.0 17.12
2020-10-14 17.34 16.8 16.9 17.04 806200.0 17.04
2020-10-13 16.88 16.14 16.47 16.85 831900.0 16.85
2020-10-12 17.14 16.32 17.05 16.43 794300.0 16.43
2020-10-09 16.9 16.3 16.31 16.66 1093400.0 16.66
2020-10-08 16.8 15.89 16.8 16.28 802800.0 16.28
2020-10-07 17.2 16.54 16.57 16.58 953200.0 16.58
2020-10-06 16.75 15.93 16.52 16.39 1169800.0 16.39
2020-10-05 16.69 15.56 15.64 16.5 1361200.0 16.5
2020-10-02 15.58 14.31 14.5 15.42 968900.0 15.42
2020-10-01 14.96 14.16 14.4 14.89 841600.0 14.89
2020-09-30 14.71 13.87 14.04 14.31 960700.0 14.31
2020-09-29 14.06 13.64 13.95 13.83 620400.0 13.83
2020-09-28 14.01 13.31 13.77 13.98 860200.0 13.98
2020-09-25 13.65 13.11 13.45 13.51 665600.0 13.51
2020-09-24 14.18 13.35 13.69 13.43 966500.0 13.43
2020-09-23 14.44 13.8 14.1 13.84 807300.0 13.84
2020-09-22 14.16 13.27 13.47 14.12 739700.0 14.12
2020-09-21 13.53 13.14 13.34 13.42 855100.0 13.42
2020-09-18 13.88 13.27 13.51 13.52 1725900.0 13.52
2020-09-17 13.86 13.2 13.6 13.31 886500.0 13.31
2020-09-16 14.32 13.73 14.1 13.76 1348600.0 13.76
2020-09-15 14.23 13.12 13.25 14.04 2271000.0 14.04
2020-09-14 13.7 13.19 13.44 13.21 1009700.0 13.21
2020-09-11 14.01 13.26 13.72 13.3 1046100.0 13.3
2020-09-10 14.33 13.63 13.68 13.66 1142500.0 13.66
2020-09-09 13.94 13.31 13.79 13.56 1339400.0 13.56
2020-09-08 13.91 13.22 13.48 13.38 1562400.0 13.38
2020-09-04 14.87 12.56 14.55 13.48 2748600.0 13.48
2020-09-03 17.29 14.19 17.23 14.63 3454300.0 14.63
2020-09-02 18.46 15.98 18.16 17.25 3253000.0 17.25
2020-09-01 18.18 16.02 16.17 17.51 3985000.0 17.51
2020-08-31 15.94 15.08 15.41 15.69 1332400.0 15.69
2020-08-28 16.03 15.13 15.96 15.19 1884300.0 15.19
2020-08-27 17.11 15.35 17.03 15.45 1776300.0 15.45
2020-08-26 17.14 16.13 16.19 17.06 2203600.0 17.06
2020-08-25 17.09 15.91 17.09 15.96 946800.0 15.96
2020-08-24 17.5 16.76 17.2 17.08 503700.0 17.08
2020-08-21 17.7 16.89 17.02 17.17 985900.0 17.17
2020-08-20 17.44 16.82 17.32 16.83 562000.0 16.83
2020-08-19 18.03 17.13 17.16 17.43 753300.0 17.43
2020-08-18 17.33 16.82 17.21 17.18 1126400.0 17.18
2020-08-17 17.37 16.61 16.65 17.2 834300.0 17.2
2020-08-14 16.85 16.24 16.4 16.58 428400.0 16.58
2020-08-13 16.69 16.09 16.35 16.44 595300.0 16.44
2020-08-12 16.5 16.0 16.0 16.4 761300.0 16.4
2020-08-11 16.6 15.83 16.6 15.94 636800.0 15.94
2020-08-10 17.49 16.46 17.09 16.52 581600.0 16.52
2020-08-07 17.04 16.55 16.88 16.76 426000.0 16.76
2020-08-06 17.2 16.67 17.13 16.88 546200.0 16.88
2020-08-05 17.34 16.61 16.66 17.09 1279600.0 17.09
2020-08-04 16.76 16.38 16.51 16.7 799500.0 16.7
2020-08-03 16.74 16.15 16.2 16.65 792200.0 16.65
2020-07-31 16.69 15.8 16.4 16.09 719700.0 16.09
2020-07-30 16.74 16.15 16.74 16.37 556100.0 16.37
2020-07-29 17.39 16.25 16.25 16.88 1018700.0 16.88
2020-07-28 17.06 15.91 17.0 15.96 913700.0 15.96
2020-07-27 17.24 16.55 16.55 16.99 753300.0 16.99
2020-07-24 16.51 15.78 16.0 16.44 656900.0 16.44
2020-07-23 16.79 15.88 16.62 16.16 665800.0 16.16
2020-07-22 16.84 16.25 16.46 16.63 974000.0 16.63
2020-07-21 16.79 16.07 16.23 16.41 1019000.0 16.41
2020-07-20 16.15 15.44 16.03 15.85 439500.0 15.85
2020-07-17 16.42 15.96 16.03 15.99 911300.0 15.99
2020-07-16 16.57 15.28 15.64 15.91 1325800.0 15.91
2020-07-15 16.08 15.29 15.36 15.66 1314000.0 15.66
2020-07-14 15.07 13.98 14.12 15.06 785400.0 15.06
2020-07-13 14.98 13.55 13.75 14.15 763500.0 14.15
2020-07-10 14.62 14.01 14.22 14.42 351800.0 14.42
2020-07-09 14.59 13.91 14.55 14.18 452500.0 14.18
2020-07-08 14.76 14.31 14.5 14.49 420800.0 14.49
2020-07-07 14.81 14.2 14.54 14.46 668400.0 14.46
2020-07-06 14.9 14.15 14.35 14.43 709000.0 14.43
2020-07-02 14.72 14.07 14.37 14.16 737800.0 14.16
2020-07-01 14.33 13.74 14.19 14.17 561300.0 14.17
2020-06-30 14.62 13.54 13.58 14.25 1023300.0 14.25
2020-06-29 14.43 13.28 14.13 13.58 690400.0 13.58
2020-06-26 14.09 12.95 13.21 13.92 2306500.0 13.92
2020-06-25 13.22 12.92 13.08 13.2 577000.0 13.2
2020-06-24 13.66 12.78 13.4 13.17 728300.0 13.17
2020-06-23 14.67 13.43 13.77 13.44 1136100.0 13.44
2020-06-22 13.66 12.4 12.56 13.5 1227000.0 13.5
2020-06-19 12.87 12.34 12.86 12.48 1318300.0 12.48
2020-06-18 13.23 12.68 13.04 12.84 499100.0 12.84
2020-06-17 13.23 12.71 12.85 13.09 532400.0 13.09
2020-06-16 13.04 12.45 12.95 12.86 808000.0 12.86
2020-06-15 12.77 10.93 11.03 12.66 1421300.0 12.66
2020-06-12 12.06 11.13 11.92 11.25 1197900.0 11.25
2020-06-11 12.39 11.33 12.01 11.49 1456200.0 11.49
2020-06-10 13.53 12.56 13.34 12.62 1166900.0 12.62
2020-06-09 13.22 12.54 12.9 13.03 852100.0 13.03
2020-06-08 13.49 12.02 13.4 12.98 1443800.0 12.98
2020-06-05 13.84 12.46 13.0 13.26 2504500.0 13.26
2020-06-04 12.18 11.53 11.81 11.81 1226400.0 11.81
2020-06-03 12.35 11.18 11.59 11.93 1620900.0 11.93
2020-06-02 11.9 11.28 11.73 11.52 1544300.0 11.52
2020-06-01 12.19 11.38 12.19 11.63 1714200.0 11.63
2020-05-29 11.43 10.55 10.69 11.17 1215000.0 11.17
2020-05-28 11.61 10.67 11.18 10.71 1047800.0 10.71
2020-05-27 11.17 10.46 10.56 11.07 1263900.0 11.07
2020-05-26 10.36 10.09 10.09 10.25 1016600.0 10.25
2020-05-22 9.97 9.67 9.9 9.85 531600.0 9.85
2020-05-21 10.0 9.34 9.34 9.81 1009100.0 9.81
2020-05-20 9.51 9.06 9.16 9.32 753000.0 9.32
2020-05-19 9.18 8.58 8.65 9.01 1022000.0 9.01
2020-05-18 8.69 8.18 8.21 8.64 817900.0 8.64
2020-05-15 8.1 7.53 7.53 8.08 278600.0 8.08
2020-05-14 7.61 7.27 7.38 7.55 564400.0 7.55
2020-05-13 7.78 7.39 7.74 7.54 520500.0 7.54
2020-05-12 8.06 7.55 7.75 7.77 693700.0 7.77
2020-05-11 7.98 7.35 7.49 7.82 560400.0 7.82
2020-05-08 7.67 7.39 7.44 7.67 424700.0 7.67
2020-05-07 7.49 7.19 7.49 7.3 486600.0 7.3
2020-05-06 7.52 7.28 7.43 7.41 187500.0 7.41
2020-05-05 7.59 7.33 7.5 7.36 502400.0 7.36
2020-05-04 7.45 7.01 7.14 7.41 379800.0 7.41
2020-05-01 7.26 6.95 7.0 7.26 420100.0 7.26
2020-04-30 7.39 6.98 7.39 7.16 456000.0 7.16
2020-04-29 7.8 7.41 7.66 7.43 561900.0 7.43
2020-04-28 7.54 7.14 7.31 7.51 618900.0 7.51
2020-04-27 7.24 6.54 6.57 7.22 635000.0 7.22
2020-04-24 6.68 6.37 6.49 6.57 399300.0 6.57
2020-04-23 6.69 6.41 6.49 6.48 366600.0 6.48
2020-04-22 6.87 6.45 6.82 6.49 550800.0 6.49
2020-04-21 6.99 6.67 6.72 6.71 489600.0 6.71
2020-04-20 7.03 6.69 7.03 6.85 425200.0 6.85
2020-04-17 7.21 6.79 7.19 7.03 673800.0 7.03
2020-04-16 7.08 6.67 6.67 6.98 1138800.0 6.98
2020-04-15 6.85 6.21 6.4 6.63 722500.0 6.63
2020-04-14 6.81 6.36 6.78 6.58 669600.0 6.58
2020-04-13 6.95 6.46 6.93 6.6 464600.0 6.6
2020-04-09 6.88 6.58 6.67 6.8 649400.0 6.8
2020-04-08 6.61 6.11 6.11 6.6 816800.0 6.6
2020-04-07 6.62 5.91 6.56 5.99 681700.0 5.99
2020-04-06 6.43 5.7 5.71 6.38 764000.0 6.38
2020-04-03 5.87 5.46 5.81 5.5 710000.0 5.5
2020-04-02 5.87 5.55 5.57 5.85 802600.0 5.85
2020-04-01 6.16 5.52 6.02 5.63 1014200.0 5.63
2020-03-31 6.48 6.05 6.22 6.16 1322100.0 6.16
2020-03-30 6.46 5.82 6.09 6.24 1412400.0 6.24
2020-03-27 6.19 5.31 6.19 5.96 1590500.0 5.96
2020-03-26 5.81 5.53 5.69 5.61 953800.0 5.61
2020-03-25 5.96 5.5 5.65 5.63 718800.0 5.63
2020-03-24 6.23 5.41 5.83 5.63 982000.0 5.63
2020-03-23 5.95 4.98 5.03 5.58 1100700.0 5.58
2020-03-20 5.96 4.95 5.87 5.1 1722000.0 5.1
2020-03-19 6.34 5.49 5.63 5.99 1938000.0 5.99
2020-03-18 6.54 5.24 5.75 5.62 2220200.0 5.62
2020-03-17 5.81 4.99 5.0 5.76 1683400.0 5.76
2020-03-16 5.1 4.08 4.18 4.88 1115500.0 4.88
2020-03-13 4.83 4.35 4.5 4.58 1217100.0 4.58
2020-03-12 4.7 4.28 4.57 4.3 1017200.0 4.3
2020-03-11 4.95 4.61 4.85 4.82 1235700.0 4.82
2020-03-10 5.29 4.83 5.26 5.0 875900.0 5.0
2020-03-09 5.5 5.01 5.18 5.04 547800.0 5.04
2020-03-06 5.95 5.59 5.83 5.65 618500.0 5.65
2020-03-05 6.22 5.88 6.17 5.96 511900.0 5.96
2020-03-04 6.29 5.88 5.93 6.26 780500.0 6.26
2020-03-03 5.92 5.8 5.9 5.86 1265000.0 5.86
2020-03-02 6.05 5.66 6.03 5.88 1173400.0 5.88
2020-02-28 6.12 5.88 5.99 6.0 1013700.0 6.0
2020-02-27 6.14 5.68 5.95 6.07 982500.0 6.07
2020-02-26 6.12 5.95 6.03 6.05 855100.0 6.05
2020-02-25 6.26 6.01 6.14 6.03 819600.0 6.03
2020-02-24 6.45 6.11 6.43 6.12 586700.0 6.12
2020-02-21 6.58 6.39 6.52 6.53 461600.0 6.53
2020-02-20 6.57 6.39 6.41 6.52 610900.0 6.52
2020-02-19 6.55 6.24 6.55 6.4 1072900.0 6.4
2020-02-18 6.64 6.46 6.53 6.51 552300.0 6.51