Sportsman's Warehouse Holdings, Inc. (SPWH)
NASDAQ: SPWH · Real-Time Price · USD
3.380
+0.370 (12.29%)
At close: Sep 5, 2025, 4:00 PM
3.400
+0.020 (0.59%)
After-hours: Sep 5, 2025, 6:40 PM EDT
SPWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.88 | 3.55 | 2.67 | 3.38 | 3.38 | 12.29% | 1,780,975 |
| Sep 4, 2025 | 2.69 | 3.04 | 2.64 | 3.01 | 3.01 | 14.02% | 1,621,374 |
| Sep 3, 2025 | 2.71 | 2.73 | 2.61 | 2.64 | 2.64 | -2.58% | 206,083 |
| Sep 2, 2025 | 2.66 | 2.75 | 2.59 | 2.71 | 2.71 | 1.12% | 300,905 |
| Aug 29, 2025 | 2.76 | 2.78 | 2.68 | 2.68 | 2.68 | -3.60% | 234,192 |
| Aug 28, 2025 | 2.75 | 2.83 | 2.75 | 2.78 | 2.78 | 2.21% | 146,976 |
| Aug 27, 2025 | 2.78 | 2.79 | 2.64 | 2.72 | 2.72 | -0.73% | 199,563 |
| Aug 26, 2025 | 2.71 | 2.77 | 2.69 | 2.74 | 2.74 | - | 161,475 |
| Aug 25, 2025 | 2.91 | 2.91 | 2.73 | 2.74 | 2.74 | -5.84% | 155,390 |
| Aug 22, 2025 | 2.75 | 2.96 | 2.72 | 2.91 | 2.91 | 6.59% | 274,348 |
| Aug 21, 2025 | 2.82 | 2.82 | 2.63 | 2.73 | 2.73 | -1.80% | 230,786 |
| Aug 20, 2025 | 2.88 | 2.89 | 2.70 | 2.78 | 2.78 | -2.11% | 230,834 |
| Aug 19, 2025 | 2.84 | 2.92 | 2.75 | 2.84 | 2.84 | - | 200,067 |
| Aug 18, 2025 | 2.68 | 2.96 | 2.68 | 2.84 | 2.84 | 5.19% | 464,980 |
| Aug 15, 2025 | 2.88 | 2.96 | 2.69 | 2.70 | 2.70 | -6.90% | 647,490 |
| Aug 14, 2025 | 3.00 | 3.06 | 2.88 | 2.90 | 2.90 | -5.23% | 292,450 |
| Aug 13, 2025 | 3.14 | 3.21 | 2.96 | 3.06 | 3.06 | -2.55% | 374,974 |
| Aug 12, 2025 | 3.31 | 3.38 | 3.07 | 3.14 | 3.14 | -5.14% | 818,802 |
| Aug 11, 2025 | 3.64 | 3.67 | 3.31 | 3.31 | 3.31 | -8.31% | 236,161 |
| Aug 8, 2025 | 3.68 | 3.68 | 3.51 | 3.61 | 3.61 | -0.82% | 693,677 |
| Aug 7, 2025 | 3.62 | 3.70 | 3.50 | 3.64 | 3.64 | 1.11% | 407,861 |
| Aug 6, 2025 | 3.51 | 3.62 | 3.50 | 3.60 | 3.60 | 2.27% | 278,417 |
| Aug 5, 2025 | 3.43 | 3.61 | 3.34 | 3.52 | 3.52 | 3.83% | 269,058 |
| Aug 4, 2025 | 3.35 | 3.41 | 3.27 | 3.39 | 3.39 | 3.67% | 192,554 |
| Aug 1, 2025 | 3.28 | 3.28 | 3.17 | 3.27 | 3.27 | -2.97% | 187,956 |
| Jul 31, 2025 | 3.28 | 3.43 | 3.21 | 3.37 | 3.37 | 3.06% | 597,188 |
| Jul 30, 2025 | 3.29 | 3.39 | 3.21 | 3.27 | 3.27 | -1.21% | 254,709 |
| Jul 29, 2025 | 3.47 | 3.47 | 3.28 | 3.31 | 3.31 | -3.78% | 549,960 |
| Jul 28, 2025 | 3.43 | 3.48 | 3.32 | 3.44 | 3.44 | 0.88% | 383,937 |
| Jul 25, 2025 | 3.53 | 3.62 | 3.40 | 3.41 | 3.41 | -3.12% | 171,998 |
| Jul 24, 2025 | 3.69 | 3.69 | 3.50 | 3.52 | 3.52 | -4.61% | 170,263 |
| Jul 23, 2025 | 3.81 | 3.87 | 3.67 | 3.69 | 3.69 | -1.86% | 309,310 |
| Jul 22, 2025 | 3.54 | 3.77 | 3.49 | 3.76 | 3.76 | 5.62% | 345,335 |
| Jul 21, 2025 | 3.45 | 3.60 | 3.45 | 3.56 | 3.56 | 3.49% | 282,680 |
| Jul 18, 2025 | 3.68 | 3.69 | 3.43 | 3.44 | 3.44 | -4.97% | 452,788 |
| Jul 17, 2025 | 3.51 | 3.63 | 3.51 | 3.62 | 3.62 | 4.62% | 284,573 |
| Jul 16, 2025 | 3.54 | 3.63 | 3.37 | 3.46 | 3.46 | -0.57% | 447,950 |
| Jul 15, 2025 | 3.56 | 3.65 | 3.47 | 3.48 | 3.48 | -1.69% | 446,456 |
| Jul 14, 2025 | 3.40 | 3.56 | 3.24 | 3.54 | 3.54 | 3.21% | 866,621 |
| Jul 11, 2025 | 3.74 | 3.74 | 3.40 | 3.43 | 3.43 | -8.53% | 345,129 |
| Jul 10, 2025 | 3.69 | 3.82 | 3.66 | 3.75 | 3.75 | 2.18% | 298,170 |
| Jul 9, 2025 | 3.73 | 3.78 | 3.63 | 3.67 | 3.67 | -0.81% | 306,709 |
| Jul 8, 2025 | 3.58 | 3.74 | 3.49 | 3.70 | 3.70 | 3.93% | 457,796 |
| Jul 7, 2025 | 3.40 | 3.58 | 3.33 | 3.56 | 3.56 | 1.14% | 536,665 |
| Jul 3, 2025 | 3.27 | 3.52 | 3.27 | 3.52 | 3.52 | 6.34% | 349,329 |
| Jul 2, 2025 | 3.30 | 3.42 | 3.26 | 3.31 | 3.31 | 0.30% | 469,492 |
| Jul 1, 2025 | 3.40 | 3.40 | 3.12 | 3.30 | 3.30 | -4.35% | 1,128,591 |
| Jun 30, 2025 | 3.55 | 3.66 | 3.43 | 3.45 | 3.45 | -2.27% | 595,847 |
| Jun 27, 2025 | 3.39 | 3.58 | 3.36 | 3.53 | 3.53 | 7.29% | 1,111,403 |
| Jun 26, 2025 | 3.30 | 3.34 | 3.21 | 3.29 | 3.29 | 0.30% | 454,205 |