Sportsmans (SPWH) Historical Stock Data

2.29 ↓0.12 (-4.98%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SPWH is down -1.29% a day on average. There have been 10 days where Sportsmans closed green and 20 days where SPWH closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.40	2.29	↓$0.11 (-4.58%)	2.27	2.46	592.73K
2024-12-19	2.58	2.41	↓$0.17 (-6.59%)	2.39	2.58	393.08K
2024-12-18	2.60	2.47	↓$0.13 (-5.00%)	2.47	2.74	602.81K
2024-12-17	2.60	2.59	↓$0.01 (-0.38%)	2.47	2.62	504.41K
2024-12-16	2.59	2.63	↑$0.04 (1.54%)	2.54	2.68	631.51K
2024-12-13	2.57	2.59	↑$0.02 (0.78%)	2.48	2.67	464.24K
2024-12-12	2.84	2.62	↓$0.22 (-7.75%)	2.61	2.92	1.27M
2024-12-11	2.92	2.84	↓$0.08 (-2.74%)	2.75	3.24	3.46M
2024-12-10	2.33	2.45	↑$0.12 (5.15%)	2.24	2.49	1.74M
2024-12-09	2.12	2.30	↑$0.18 (8.49%)	2.06	2.41	1.37M
2024-12-06	2.05	2.12	↑$0.07 (3.41%)	2.03	2.13	560.10K
2024-12-05	2.23	2.04	↓$0.19 (-8.52%)	2.02	2.23	484.23K
2024-12-04	2.22	2.19	↓$0.03 (-1.35%)	2.15	2.23	323.77K
2024-12-03	2.21	2.20	↓$0.01 (-0.45%)	2.10	2.24	487.09K
2024-12-02	2.13	2.20	↑$0.07 (3.29%)	2.10	2.23	453.37K
2024-11-29	2.22	2.14	↓$0.08 (-3.60%)	2.11	2.26	432.33K
2024-11-27	1.89	2.19	↑$0.30 (15.87%)	1.89	2.36	0.93M
2024-11-26	2.01	1.86	↓$0.15 (-7.46%)	1.86	2.02	756.44K
2024-11-25	2.04	2.01	↓$0.03 (-1.47%)	2.00	2.20	1.21M
2024-11-22	2.07	2.00	↓$0.07 (-3.38%)	1.99	2.17	434.77K
2024-11-21	2.10	2.04	↓$0.06 (-2.86%)	2.02	2.16	510.07K
2024-11-20	2.19	2.09	↓$0.10 (-4.57%)	2.05	2.19	377.04K
2024-11-19	2.29	2.21	↓$0.08 (-3.49%)	2.21	2.30	289.43K
2024-11-18	2.27	2.31	↑$0.04 (1.76%)	2.18	2.33	205.69K
2024-11-15	2.21	2.25	↑$0.04 (1.81%)	2.13	2.31	290.09K
2024-11-14	2.21	2.23	↑$0.02 (1.13%)	2.14	2.23	208.89K
2024-11-13	2.32	2.20	↓$0.12 (-5.17%)	2.19	2.37	397.77K
2024-11-12	2.45	2.32	↓$0.13 (-5.31%)	2.29	2.45	285.78K
2024-11-11	2.50	2.45	↓$0.05 (-2.00%)	2.45	2.52	249.96K
2024-11-08	2.60	2.46	↓$0.14 (-5.38%)	2.45	2.60	164.91K