Sportsman's Warehouse Holdings Inc (SPWH)
3.315
+0.14
(+4.25%)
USD |
NASDAQ |
May 13, 12:50
Sportsman's Warehouse Holdings Price: 3.315 for May 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 10, 2024 | 3.24 | 3.27 | 3.065 | 3.18 | 336976.0 |
| May 09, 2024 | 3.16 | 3.225 | 3.09 | 3.22 | 232804.0 |
| May 08, 2024 | 3.08 | 3.135 | 2.975 | 3.13 | 330363.0 |
| May 07, 2024 | 3.18 | 3.25 | 3.15 | 3.155 | 247733.0 |
| May 06, 2024 | 3.21 | 3.28 | 3.165 | 3.19 | 368665.0 |
| May 03, 2024 | 3.32 | 3.355 | 3.175 | 3.21 | 2.159M |
| May 02, 2024 | 3.25 | 3.315 | 3.21 | 3.305 | 230653.0 |
| May 01, 2024 | 3.19 | 3.302 | 3.19 | 3.21 | 204089.0 |
| Apr 30, 2024 | 3.28 | 3.29 | 3.18 | 3.20 | 283733.0 |
| Apr 29, 2024 | 3.31 | 3.40 | 3.23 | 3.30 | 175145.0 |
| Apr 26, 2024 | 3.26 | 3.32 | 3.19 | 3.30 | 195114.0 |
| Apr 25, 2024 | 3.30 | 3.30 | 3.19 | 3.29 | 273643.0 |
| Apr 24, 2024 | 3.39 | 3.39 | 3.18 | 3.35 | 392064.0 |
| Apr 23, 2024 | 3.44 | 3.61 | 3.43 | 3.44 | 291484.0 |
| Apr 22, 2024 | 3.16 | 3.505 | 3.15 | 3.44 | 430366.0 |
| Apr 19, 2024 | 3.06 | 3.205 | 3.03 | 3.20 | 245606.0 |
| Apr 18, 2024 | 3.11 | 3.17 | 3.04 | 3.06 | 329874.0 |
| Apr 17, 2024 | 3.13 | 3.21 | 3.05 | 3.08 | 487731.0 |
| Apr 16, 2024 | 3.16 | 3.231 | 3.15 | 3.16 | 258919.0 |
| Apr 15, 2024 | 3.34 | 3.39 | 3.19 | 3.21 | 369470.0 |
| Apr 12, 2024 | 3.37 | 3.44 | 3.23 | 3.30 | 380511.0 |
| Apr 11, 2024 | 3.42 | 3.55 | 3.39 | 3.41 | 455185.0 |
| Apr 10, 2024 | 3.35 | 3.52 | 3.25 | 3.43 | 857528.0 |
| Apr 09, 2024 | 3.72 | 3.80 | 3.38 | 3.46 | 604078.0 |
| Apr 08, 2024 | 3.81 | 3.83 | 3.63 | 3.69 | 775123.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.84
Minimum
Mar 25 2024
17.95
Maximum
Jan 06 2021
9.885
Average
9.18
Median
Nov 01 2022
Price Benchmarks
| Dick's Sporting Goods Inc | 195.95 |
| GameStop Corp | 29.85 |
| Sally Beauty Holdings Inc | 11.21 |
| Big 5 Sporting Goods Corp | 3.67 |
| Hibbett Inc | 86.74 |
Price Related Metrics
| PS Ratio | 0.0965 |
| Price to Book Value | 0.4715 |
| Earnings Yield | -23.53% |
| Market Cap | 124.73M |