Sportsman's Warehouse Holdings, Inc. (0A8T.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:13PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.0000 | 0.0000 | 0.0000 | 3.2300 | 3.2300 | - |
| 30 Apr 2024 | 3.3900 | 3.3900 | 3.2400 | 3.2400 | 3.2400 | 138 |
| 29 Apr 2024 | 3.2700 | 3.3811 | 3.2700 | 3.2882 | 3.2882 | 3,160 |
| 26 Apr 2024 | 3.3080 | 3.3080 | 3.3015 | 3.3050 | 3.3050 | 2,623 |
| 25 Apr 2024 | 3.3228 | 3.3228 | 3.2007 | 3.2200 | 3.2200 | 2,080 |
| 24 Apr 2024 | 3.4100 | 3.4100 | 3.1880 | 3.2100 | 3.2100 | 1,180 |
| 23 Apr 2024 | 3.4100 | 3.5818 | 3.4100 | 3.5818 | 3.5818 | 1,832 |
| 22 Apr 2024 | 3.2100 | 3.4300 | 3.2100 | 3.4300 | 3.4300 | 414 |
| 19 Apr 2024 | 3.0600 | 3.1500 | 3.0600 | 3.1500 | 3.1500 | 54 |
| 18 Apr 2024 | 3.0950 | 3.1120 | 3.0700 | 3.1120 | 3.1120 | 359 |
| 17 Apr 2024 | 3.1300 | 3.1600 | 3.0650 | 3.0700 | 3.0700 | 102 |
| 16 Apr 2024 | 3.1760 | 3.2300 | 3.1400 | 3.2300 | 3.2300 | 392 |
| 15 Apr 2024 | 3.3425 | 3.4200 | 3.2320 | 3.2486 | 3.2486 | 1,960 |
| 12 Apr 2024 | 3.4106 | 3.4200 | 3.3400 | 3.3718 | 3.3718 | 562 |
| 11 Apr 2024 | 3.5086 | 3.5086 | 3.3700 | 3.4700 | 3.4700 | 440 |
| 10 Apr 2024 | 3.3100 | 3.5177 | 3.3100 | 3.3597 | 3.3597 | 401 |
| 09 Apr 2024 | 3.7700 | 3.7700 | 3.3900 | 3.4600 | 3.4600 | 1,363 |
| 08 Apr 2024 | 3.7862 | 3.8000 | 3.6689 | 3.6850 | 3.6850 | 1,924 |
| 05 Apr 2024 | 3.6520 | 4.0121 | 3.6450 | 3.8203 | 3.8203 | 9,937 |
| 04 Apr 2024 | 3.2550 | 3.9397 | 3.1333 | 3.8550 | 3.8550 | 34,049 |
| 03 Apr 2024 | 2.8299 | 3.1080 | 2.8269 | 3.0991 | 3.0991 | 517 |
| 02 Apr 2024 | 2.9390 | 2.9390 | 2.7850 | 2.8698 | 2.8698 | 21,088 |
| 28 Mar 2024 | 3.0200 | 3.2300 | 3.0170 | 3.1491 | 3.1491 | 9,845 |
| 27 Mar 2024 | 3.0202 | 3.0325 | 2.9978 | 3.0200 | 3.0200 | 1,557 |
| 26 Mar 2024 | 2.8600 | 2.9401 | 2.7900 | 2.9401 | 2.9401 | 6,343 |
| 25 Mar 2024 | 3.0600 | 3.1200 | 2.8377 | 2.8377 | 2.8377 | 11,230 |
| 22 Mar 2024 | 3.2200 | 3.3006 | 3.1800 | 3.1922 | 3.1922 | 5,843 |
| 21 Mar 2024 | 3.0740 | 3.2607 | 3.0740 | 3.2300 | 3.2300 | 28,138 |
| 20 Mar 2024 | 2.9076 | 3.0000 | 2.8850 | 3.0000 | 3.0000 | 3,568 |
| 19 Mar 2024 | 3.0100 | 3.0179 | 2.9380 | 2.9600 | 2.9600 | 283 |
| 18 Mar 2024 | 3.1020 | 3.1200 | 3.0070 | 3.0750 | 3.0750 | 955 |
| 15 Mar 2024 | 3.0750 | 3.1100 | 3.0500 | 3.1100 | 3.1100 | 126 |
| 14 Mar 2024 | 3.1400 | 3.1400 | 3.0009 | 3.0100 | 3.0100 | 7,205 |
| 13 Mar 2024 | 3.2462 | 3.2462 | 3.0950 | 3.1102 | 3.1102 | 2,281 |
| 12 Mar 2024 | 3.3250 | 3.3250 | 3.2870 | 3.2899 | 3.2899 | 191 |
| 11 Mar 2024 | 3.5000 | 3.5000 | 3.3335 | 3.3335 | 3.3335 | 703 |
| 08 Mar 2024 | 3.4580 | 3.5580 | 3.4580 | 3.5520 | 3.5520 | 2,388 |
| 07 Mar 2024 | 3.3600 | 3.4400 | 3.2497 | 3.4100 | 3.4100 | 3,207 |
| 06 Mar 2024 | 3.3700 | 3.4215 | 3.3022 | 3.3599 | 3.3599 | 1,493 |
| 05 Mar 2024 | 3.4100 | 3.5121 | 3.4100 | 3.4250 | 3.4250 | 243 |
| 04 Mar 2024 | 3.6900 | 3.6900 | 3.5000 | 3.5000 | 3.5000 | 162 |
| 01 Mar 2024 | 3.5700 | 3.7076 | 3.5600 | 3.6418 | 3.6418 | 4,795 |
| 29 Feb 2024 | 3.6443 | 3.7180 | 3.6300 | 3.6400 | 3.6400 | 264 |
| 28 Feb 2024 | 3.7410 | 3.7950 | 3.6600 | 3.6600 | 3.6600 | 1,095 |
| 27 Feb 2024 | 3.8372 | 3.8392 | 3.7179 | 3.7602 | 3.7602 | 2,442 |
| 26 Feb 2024 | 3.7500 | 3.9900 | 3.7500 | 3.7819 | 3.7819 | 234 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 3.8000 | 3.9434 | 3.8000 | 3.8799 | 3.8799 | 4,435 |
| 20 Feb 2024 | 3.9000 | 4.0400 | 3.8500 | 3.8523 | 3.8523 | 516 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 4.0420 | 4.0600 | 3.9599 | 4.0024 | 4.0024 | 9,654 |
| 15 Feb 2024 | 3.7915 | 4.0200 | 3.7901 | 4.0100 | 4.0100 | 1,361 |
| 14 Feb 2024 | 3.7900 | 3.8587 | 3.7900 | 3.8513 | 3.8513 | 1,303 |
| 13 Feb 2024 | 3.9113 | 3.9450 | 3.8278 | 3.8298 | 3.8298 | 117 |
| 12 Feb 2024 | 3.8100 | 4.0750 | 3.8000 | 4.0750 | 4.0750 | 1,139 |
| 09 Feb 2024 | 3.7207 | 3.7730 | 3.7100 | 3.7501 | 3.7501 | 3,552 |
| 08 Feb 2024 | 3.6000 | 3.7214 | 3.6000 | 3.7214 | 3.7214 | 6,945 |
| 07 Feb 2024 | 3.6520 | 3.6598 | 3.5383 | 3.5600 | 3.5600 | 8,193 |
| 06 Feb 2024 | 3.5797 | 3.7200 | 3.5700 | 3.6681 | 3.6681 | 10,483 |
| 05 Feb 2024 | 3.6790 | 3.6900 | 3.6100 | 3.6380 | 3.6380 | 8,367 |
| 02 Feb 2024 | 3.6200 | 3.6900 | 3.6000 | 3.6900 | 3.6900 | 2,035 |
| 01 Feb 2024 | 3.8991 | 3.8991 | 3.6480 | 3.6600 | 3.6600 | 10,783 |
| 31 Jan 2024 | 3.9900 | 4.0200 | 3.9900 | 4.0200 | 4.0200 | 39 |
| 30 Jan 2024 | 4.1700 | 4.1700 | 4.0500 | 4.0500 | 4.0500 | 223 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 4.2117 | 4.2117 | 4.1400 | 4.1700 | 4.1700 | 1,256 |
| 22 Jan 2024 | 3.9650 | 4.0200 | 3.9650 | 4.0200 | 4.0200 | 955 |
| 19 Jan 2024 | 3.7800 | 3.7900 | 3.7610 | 3.7700 | 3.7700 | 610 |
| 18 Jan 2024 | 4.0200 | 4.0200 | 3.8295 | 3.8400 | 3.8400 | 1,307 |
| 17 Jan 2024 | 4.1388 | 4.1800 | 4.0400 | 4.0400 | 4.0400 | 4,040 |
| 16 Jan 2024 | 4.2050 | 4.2600 | 4.1920 | 4.2100 | 4.2100 | 1,713 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 4.2400 | 4.2800 | 4.2400 | 4.2406 | 4.2406 | 444 |
| 10 Jan 2024 | 4.2800 | 4.2800 | 4.2488 | 4.2780 | 4.2780 | 1,221 |
| 09 Jan 2024 | 4.3391 | 4.3391 | 4.3300 | 4.3391 | 4.3391 | 575 |
| 08 Jan 2024 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | 400 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 26 |
| 02 Jan 2024 | 4.4500 | 4.6100 | 4.4500 | 4.6100 | 4.6100 | 114 |
| 29 Dec 2023 | 4.3250 | 4.4100 | 4.2886 | 4.4100 | 4.4100 | 14,707 |
| 28 Dec 2023 | 4.3380 | 4.3900 | 4.3300 | 4.3500 | 4.3500 | 13,101 |
| 27 Dec 2023 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4,000 |
| 22 Dec 2023 | 4.4500 | 4.4500 | 4.3200 | 4.3600 | 4.3600 | 1,049 |
| 21 Dec 2023 | 4.3500 | 4.4500 | 4.3500 | 4.4500 | 4.4500 | 750 |
| 20 Dec 2023 | 4.3500 | 4.5700 | 4.3500 | 4.5123 | 4.5123 | 597 |
| 19 Dec 2023 | 4.3100 | 4.4111 | 4.1400 | 4.4111 | 4.4111 | 1,418 |
| 18 Dec 2023 | 4.2400 | 4.2400 | 4.1200 | 4.1350 | 4.1350 | 932 |
| 15 Dec 2023 | 4.2700 | 4.2700 | 4.1700 | 4.1700 | 4.1700 | 1,182 |
| 14 Dec 2023 | 4.3981 | 4.5400 | 4.3100 | 4.3100 | 4.3100 | 241 |
| 13 Dec 2023 | 4.3180 | 4.3600 | 4.2750 | 4.3100 | 4.3100 | 361 |
| 12 Dec 2023 | 4.3000 | 4.3000 | 4.1800 | 4.2100 | 4.2100 | 134 |
| 11 Dec 2023 | 4.1300 | 4.3280 | 4.0500 | 4.3280 | 4.3280 | 3,904 |
| 08 Dec 2023 | 4.1900 | 4.4303 | 4.1200 | 4.2900 | 4.2900 | 7,790 |
| 07 Dec 2023 | 4.7900 | 4.7900 | 4.0580 | 4.1000 | 4.1000 | 15,259 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.