Sportsman's Warehouse Holdings, Inc. (SPWH)
NASDAQ: SPWH · Real-Time Price · USD
1.590
-0.030 (-1.85%)
Apr 23, 2025, 4:00 PM EDT - Market closed

SPWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20251.641.741.581.591.59-1.85%489,640
Apr 22, 20251.611.641.561.621.621.89%250,067
Apr 21, 20251.511.611.481.591.593.25%391,941
Apr 17, 20251.601.621.501.541.54-1.28%853,235
Apr 16, 20251.471.601.431.561.564.70%976,821
Apr 15, 20251.421.551.411.491.495.67%459,204
Apr 14, 20251.431.451.371.411.410.71%484,067
Apr 11, 20251.461.511.351.401.40-4.76%471,635
Apr 10, 20251.511.521.431.471.47-5.16%491,294
Apr 9, 20251.441.651.401.551.556.90%1,464,227
Apr 8, 20251.591.641.431.451.45-11.59%1,025,772
Apr 7, 20251.221.751.221.641.6423.31%3,603,559
Apr 4, 20251.701.781.311.331.33-20.83%3,040,036
Apr 3, 20251.701.981.621.681.68-12.04%5,561,345
Apr 2, 20251.392.191.321.911.9197.93%104,592,117
Apr 1, 20251.021.080.920.970.97-2.93%5,051,203
Mar 31, 20251.011.040.990.990.99-1.57%681,391
Mar 28, 20251.101.120.991.011.01-9.01%419,893
Mar 27, 20251.011.131.001.111.118.82%590,291
Mar 26, 20251.031.061.011.021.02-0.97%269,549
Mar 25, 20251.061.081.021.031.03-2.83%265,102
Mar 24, 20251.001.091.001.061.066.26%464,069
Mar 21, 20250.941.020.921.001.003.70%1,252,611
Mar 20, 20250.991.030.940.960.96-2.66%716,511
Mar 19, 20250.961.050.930.990.993.66%665,722
Mar 18, 20251.051.050.930.950.95-9.20%1,167,428
Mar 17, 20251.111.131.051.051.05-5.41%607,275
Mar 14, 20251.051.151.031.111.115.71%849,385
Mar 13, 20251.131.131.031.051.05-6.25%908,684
Mar 12, 20251.161.201.051.121.12-3.45%958,597
Mar 11, 20251.221.251.161.161.16-6.45%743,480
Mar 10, 20251.361.361.241.241.24-9.49%415,897
Mar 7, 20251.321.391.281.371.373.01%355,172
Mar 6, 20251.361.381.271.331.332.31%705,314
Mar 5, 20251.241.311.221.301.304.84%501,040
Mar 4, 20251.281.281.171.241.24-3.13%1,040,173
Mar 3, 20251.391.421.271.281.28-6.57%374,642
Feb 28, 20251.481.481.361.371.37-6.16%636,925
Feb 27, 20251.521.521.421.461.46-3.95%518,874
Feb 26, 20251.531.581.501.521.52-0.65%391,218
Feb 25, 20251.641.661.521.531.53-7.27%920,920
Feb 24, 20251.701.731.611.651.65-2.37%752,391
Feb 21, 20251.791.841.691.691.69-3.98%616,169
Feb 20, 20251.861.891.681.761.76-5.38%863,155
Feb 19, 20251.761.921.681.861.865.68%2,068,422
Feb 18, 20251.751.851.691.761.76-1.12%1,481,573
Feb 14, 20251.741.801.741.781.782.89%434,408
Feb 13, 20251.841.851.721.731.73-4.42%1,480,005
Feb 12, 20251.771.831.731.811.811.12%502,889
Feb 11, 20251.871.871.771.791.79-5.29%594,615