Sportsman's Warehouse Holdings Inc (SPWH)
3.24
-0.09
(-2.70%)
USD |
NASDAQ |
May 22, 16:00
3.235
0.00 (0.00%)
After-Hours: 20:00
Sportsman's Warehouse Holdings Price: 3.24 for May 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 22, 2024 | 3.32 | 3.33 | 3.204 | 3.24 | 211645.0 |
May 21, 2024 | 3.31 | 3.33 | 3.245 | 3.33 | 184666.0 |
May 20, 2024 | 3.36 | 3.395 | 3.210 | 3.29 | 251243.0 |
May 17, 2024 | 3.44 | 3.44 | 3.355 | 3.37 | 195873.0 |
May 16, 2024 | 3.34 | 3.435 | 3.300 | 3.43 | 160558.0 |
May 15, 2024 | 3.45 | 3.470 | 3.29 | 3.35 | 263489.0 |
May 14, 2024 | 3.39 | 3.50 | 3.35 | 3.42 | 235126.0 |
May 13, 2024 | 3.20 | 3.395 | 3.16 | 3.32 | 317434.0 |
May 10, 2024 | 3.24 | 3.27 | 3.065 | 3.18 | 338514.0 |
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 |
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
9.886
Average
9.18
Median
Nov 01 2022
Price Benchmarks
Dick's Sporting Goods Inc | 183.74 |
GameStop Corp | 21.12 |
Sally Beauty Holdings Inc | 11.00 |
Big 5 Sporting Goods Corp | 3.19 |
Hibbett Inc | 86.25 |
Price Related Metrics
PS Ratio | 0.0941 |
Price to Book Value | 0.4601 |
Earnings Yield | -24.11% |
Market Cap | 121.72M |