Sportsmans (SPWH) Historical Stock Data
3.30 ↑0.01 (0.30%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPWH is up 0.52% a day on average. There have been 15 days where Sportsmans closed green and 15 days where SPWH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.26 | 3.30 | ↑$0.04 (1.23%) | 3.19 | 3.32 | 195.11K |
| 2024-04-25 | 3.30 | 3.29 | ↓$0.01 (-0.30%) | 3.19 | 3.30 | 273.64K |
| 2024-04-24 | 3.39 | 3.35 | ↓$0.04 (-1.18%) | 3.18 | 3.39 | 392.06K |
| 2024-04-23 | 3.44 | 3.44 | ↑$0.00 (0.00%) | 3.43 | 3.61 | 291.48K |
| 2024-04-22 | 3.16 | 3.44 | ↑$0.28 (8.86%) | 3.15 | 3.51 | 430.37K |
| 2024-04-19 | 3.06 | 3.20 | ↑$0.14 (4.58%) | 3.03 | 3.21 | 245.61K |
| 2024-04-18 | 3.11 | 3.06 | ↓$0.05 (-1.61%) | 3.04 | 3.17 | 329.87K |
| 2024-04-17 | 3.13 | 3.08 | ↓$0.05 (-1.60%) | 3.05 | 3.21 | 487.53K |
| 2024-04-16 | 3.16 | 3.16 | ↑$0.00 (0.00%) | 3.15 | 3.23 | 258.92K |
| 2024-04-15 | 3.34 | 3.21 | ↓$0.13 (-3.89%) | 3.19 | 3.39 | 369.47K |
| 2024-04-12 | 3.37 | 3.30 | ↓$0.07 (-2.08%) | 3.23 | 3.44 | 380.51K |
| 2024-04-11 | 3.42 | 3.41 | ↓$0.01 (-0.29%) | 3.39 | 3.55 | 455.19K |
| 2024-04-10 | 3.35 | 3.43 | ↑$0.08 (2.39%) | 3.25 | 3.52 | 857.52K |
| 2024-04-09 | 3.72 | 3.46 | ↓$0.26 (-6.99%) | 3.38 | 3.80 | 604.08K |
| 2024-04-08 | 3.81 | 3.69 | ↓$0.12 (-3.15%) | 3.63 | 3.83 | 775.12K |
| 2024-04-05 | 3.80 | 3.82 | ↑$0.02 (0.53%) | 3.61 | 4.03 | 1.29M |
| 2024-04-04 | 3.20 | 3.79 | ↑$0.59 (18.44%) | 3.15 | 3.94 | 2.65M |
| 2024-04-03 | 2.86 | 3.13 | ↑$0.27 (9.44%) | 2.81 | 3.15 | 1.53M |
| 2024-04-02 | 3.00 | 2.87 | ↓$0.13 (-4.33%) | 2.77 | 3.00 | 466.96K |
| 2024-04-01 | 3.12 | 3.09 | ↓$0.03 (-0.96%) | 3.04 | 3.18 | 463.97K |
| 2024-03-28 | 3.04 | 3.11 | ↑$0.07 (2.30%) | 2.91 | 3.24 | 1M |
| 2024-03-27 | 2.96 | 3.00 | ↑$0.04 (1.35%) | 2.94 | 3.05 | 487.06K |
| 2024-03-26 | 2.89 | 2.92 | ↑$0.03 (1.04%) | 2.74 | 2.95 | 674.86K |
| 2024-03-25 | 3.09 | 2.84 | ↓$0.25 (-8.09%) | 2.81 | 3.12 | 568.66K |
| 2024-03-22 | 3.23 | 3.04 | ↓$0.19 (-5.88%) | 3.00 | 3.31 | 727.88K |
| 2024-03-21 | 3.09 | 3.20 | ↑$0.11 (3.56%) | 2.99 | 3.26 | 0.94M |
| 2024-03-20 | 2.95 | 3.08 | ↑$0.13 (4.41%) | 2.87 | 3.08 | 732.98K |
| 2024-03-19 | 3.04 | 2.95 | ↓$0.09 (-2.96%) | 2.91 | 3.04 | 364.78K |
| 2024-03-18 | 3.16 | 3.03 | ↓$0.13 (-4.11%) | 2.99 | 3.16 | 333.57K |
| 2024-03-15 | 3.01 | 3.16 | ↑$0.15 (4.98%) | 3.01 | 3.18 | 837.65K |
Create an account or log in to view more rows.
$SPWH bull flag
breakout!
$SPWH fake wall lets break it
$SPWH might see a whole 1% green
$SPWH buy the dip…smfh
$SPWH they don’t want us to shine… But we gon shine…
$SPWH take us to the moon
lets goooooo
$SPWH who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$SPWH Somethings happening Monday.
$SPWH see you on the moon
$SPWH one of the poorest performed stocks for a big name.