Sportsmans (SPWH) Historical Stock Data
3.11 ↑0.11 (3.50%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPWH is down -0.94% a day on average. There have been 12 days where Sportsmans closed green and 18 days where SPWH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 3.06 | 3.04 | ↓$0.02 (-0.65%) | 2.99 | 3.10 | 424.05K |
2024-03-13 | 3.22 | 3.05 | ↓$0.17 (-5.28%) | 3.02 | 3.24 | 423.03K |
2024-03-12 | 3.35 | 3.21 | ↓$0.14 (-4.18%) | 3.21 | 3.35 | 292.07K |
2024-03-11 | 3.40 | 3.35 | ↓$0.05 (-1.47%) | 3.33 | 3.48 | 265.99K |
2024-03-08 | 3.43 | 3.40 | ↓$0.03 (-0.87%) | 3.37 | 3.57 | 360.11K |
2024-03-07 | 3.40 | 3.37 | ↓$0.03 (-0.88%) | 3.25 | 3.44 | 294.58K |
2024-03-06 | 3.39 | 3.38 | ↓$0.01 (-0.29%) | 3.29 | 3.44 | 236.56K |
2024-03-05 | 3.45 | 3.37 | ↓$0.08 (-2.32%) | 3.37 | 3.52 | 415.27K |
2024-03-04 | 3.64 | 3.49 | ↓$0.15 (-4.12%) | 3.41 | 3.67 | 327.64K |
2024-03-01 | 3.61 | 3.63 | ↑$0.02 (0.55%) | 3.55 | 3.71 | 229.70K |
2024-02-29 | 3.66 | 3.61 | ↓$0.05 (-1.37%) | 3.60 | 3.73 | 304.70K |
2024-02-28 | 3.74 | 3.61 | ↓$0.13 (-3.48%) | 3.61 | 3.81 | 265.61K |
2024-02-27 | 3.73 | 3.77 | ↑$0.04 (1.07%) | 3.71 | 3.81 | 484.85K |
2024-02-26 | 3.77 | 3.69 | ↓$0.08 (-2.12%) | 3.67 | 3.91 | 211.98K |
2024-02-23 | 3.78 | 3.79 | ↑$0.01 (0.26%) | 3.75 | 3.84 | 147.62K |
2024-02-22 | 3.84 | 3.78 | ↓$0.06 (-1.56%) | 3.77 | 3.89 | 197.73K |
2024-02-21 | 3.83 | 3.84 | ↑$0.01 (0.26%) | 3.80 | 3.90 | 427.26K |
2024-02-20 | 3.94 | 3.90 | ↓$0.04 (-1.02%) | 3.85 | 4.01 | 212.15K |
2024-02-16 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 3.95 | 4.10 | 303K |
2024-02-15 | 3.91 | 4.03 | ↑$0.12 (3.07%) | 3.87 | 4.05 | 234.93K |
2024-02-14 | 3.84 | 3.91 | ↑$0.07 (1.82%) | 3.78 | 3.92 | 183.35K |
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.