XNAS
Datos históricos de Sportsman's Warehouse Holdings, Inc.
Sportsman's Warehouse Holdings, Inc. · SPWH
$1.11
▲ +0.01 (+0.91%)
Última operación · 10/10/2026, 18:50:50 UTC
- Variación en el periodo
- −60.43%
- Máximo
- US$3.01
- 15 de octubre de 2025
- Mínimo
- US$1.08
- 23 de febrero de 2026
- Volumen medio diario
- 0.53 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.12 | 1.13 | 1.10 | 1.10 | −2.65% | 346,020.395 |
| 8 oct 2026 | 1.10 | 1.13 | 1.10 | 1.13 | +0.89% | 258,668.551 |
| 7 oct 2026 | 1.12 | 1.13 | 1.11 | 1.12 | −1.75% | 247,011.574 |
| 6 oct 2026 | 1.16 | 1.17 | 1.13 | 1.14 | −1.72% | 108,936.824 |
| 5 oct 2026 | 1.13 | 1.17 | 1.12 | 1.16 | +2.65% | 263,288.889 |
| 2 oct 2026 | 1.11 | 1.13 | 1.10 | 1.13 | +1.80% | 330,654.573 |
| 1 oct 2026 | 1.13 | 1.14 | 1.11 | 1.11 | −1.77% | 175,680.455 |
| 30 sep 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 0.00% | 262,134.859 |
| 29 sep 2026 | 1.17 | 1.19 | 1.12 | 1.13 | −3.00% | 128,441.708 |
| 28 sep 2026 | 1.20 | 1.20 | 1.16 | 1.17 | −1.27% | 109,654.236 |
| 25 sep 2026 | 1.18 | 1.21 | 1.17 | 1.18 | +0.85% | 349,343.872 |
| 24 sep 2026 | 1.23 | 1.25 | 1.17 | 1.17 | −5.65% | 344,611.978 |
| 23 sep 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 0.00% | 238,410.652 |
| 22 sep 2026 | 1.22 | 1.25 | 1.21 | 1.24 | +1.64% | 189,705.887 |
| 21 sep 2026 | 1.19 | 1.23 | 1.17 | 1.22 | +4.27% | 471,880.998 |
| 18 sep 2026 | 1.17 | 1.18 | 1.15 | 1.17 | −1.68% | 237,645.438 |
| 17 sep 2026 | 1.12 | 1.19 | 1.11 | 1.19 | +8.18% | 554,765.939 |
| 16 sep 2026 | 1.14 | 1.14 | 1.10 | 1.10 | −1.79% | 377,519.368 |
| 15 sep 2026 | 1.18 | 1.18 | 1.12 | 1.12 | −3.45% | 299,116.381 |
| 14 sep 2026 | 1.21 | 1.21 | 1.16 | 1.16 | −2.52% | 455,568.593 |
| 11 sep 2026 | 1.24 | 1.24 | 1.18 | 1.19 | −4.03% | 273,008.19 |
| 10 sep 2026 | 1.22 | 1.25 | 1.21 | 1.24 | +1.64% | 287,050.339 |
| 9 sep 2026 | 1.26 | 1.27 | 1.21 | 1.22 | −4.31% | 258,052.598 |
| 8 sep 2026 | 1.29 | 1.33 | 1.25 | 1.28 | −1.92% | 460,812.379 |
| 4 sep 2026 | 1.25 | 1.36 | 1.23 | 1.30 | +4.00% | 719,338.339 |
| 3 sep 2026 | 1.31 | 1.31 | 1.22 | 1.25 | −2.34% | 707,829.448 |
| 2 sep 2026 | 1.34 | 1.36 | 1.21 | 1.28 | +6.67% | 3.2 M |
| 1 sep 2026 | 1.20 | 1.21 | 1.17 | 1.20 | +0.84% | 3.57 M |
| 31 ago 2026 | 1.16 | 1.20 | 1.16 | 1.19 | +2.59% | 320,100.589 |
| 28 ago 2026 | 1.14 | 1.16 | 1.14 | 1.16 | +1.75% | 206,130.104 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.