Sportsman's Warehouse Holdings, Inc. (SPWH)
NASDAQ: SPWH · Real-Time Price · USD
1.410
+0.110 (8.46%)
At close: Mar 31, 2026, 4:00 PM EDT
1.330
-0.080 (-5.67%)
After-hours: Mar 31, 2026, 5:42 PM EDT
SPWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.33 | 1.46 | 1.33 | 1.41 | 1.41 | 8.46% | 834,080 |
| Mar 30, 2026 | 1.27 | 1.31 | 1.20 | 1.30 | 1.30 | 2.36% | 567,273 |
| Mar 27, 2026 | 1.35 | 1.36 | 1.25 | 1.27 | 1.27 | -5.22% | 397,631 |
| Mar 26, 2026 | 1.38 | 1.41 | 1.33 | 1.34 | 1.34 | -2.90% | 146,151 |
| Mar 25, 2026 | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | 1.47% | 380,902 |
| Mar 24, 2026 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 180,387 |
| Mar 23, 2026 | 1.37 | 1.40 | 1.33 | 1.39 | 1.39 | 4.51% | 210,032 |
| Mar 20, 2026 | 1.36 | 1.36 | 1.29 | 1.33 | 1.33 | -2.21% | 251,926 |
| Mar 19, 2026 | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 131,176 |
| Mar 18, 2026 | 1.36 | 1.38 | 1.32 | 1.38 | 1.38 | 1.47% | 174,163 |
| Mar 17, 2026 | 1.39 | 1.44 | 1.36 | 1.36 | 1.36 | -2.16% | 133,585 |
| Mar 16, 2026 | 1.33 | 1.41 | 1.33 | 1.39 | 1.39 | 5.30% | 370,357 |
| Mar 13, 2026 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | 0.76% | 147,231 |
| Mar 12, 2026 | 1.35 | 1.39 | 1.30 | 1.31 | 1.31 | -2.96% | 175,168 |
| Mar 11, 2026 | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | - | 118,534 |
| Mar 10, 2026 | 1.38 | 1.41 | 1.33 | 1.35 | 1.35 | -2.88% | 144,959 |
| Mar 9, 2026 | 1.36 | 1.41 | 1.31 | 1.39 | 1.39 | - | 153,227 |
| Mar 6, 2026 | 1.41 | 1.43 | 1.36 | 1.39 | 1.39 | -3.47% | 360,332 |
| Mar 5, 2026 | 1.43 | 1.54 | 1.43 | 1.44 | 1.44 | - | 550,287 |
| Mar 4, 2026 | 1.48 | 1.50 | 1.37 | 1.44 | 1.44 | -2.70% | 547,894 |
| Mar 3, 2026 | 1.32 | 1.55 | 1.31 | 1.48 | 1.48 | 28.70% | 3,574,477 |
| Mar 2, 2026 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | -2.54% | 376,210 |
| Feb 27, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 136,798 |
| Feb 26, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 409,178 |
| Feb 25, 2026 | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | 1.74% | 135,452 |
| Feb 24, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 1.77% | 240,114 |
| Feb 23, 2026 | 1.20 | 1.21 | 1.08 | 1.13 | 1.13 | -5.04% | 963,473 |
| Feb 20, 2026 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 815,812 |
| Feb 19, 2026 | 1.20 | 1.22 | 1.16 | 1.21 | 1.21 | 0.83% | 255,215 |
| Feb 18, 2026 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | - | 369,865 |
| Feb 17, 2026 | 1.35 | 1.35 | 1.19 | 1.20 | 1.20 | -4.00% | 751,131 |
| Feb 13, 2026 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -1.57% | 276,394 |
| Feb 12, 2026 | 1.35 | 1.37 | 1.26 | 1.27 | 1.27 | -5.93% | 320,642 |
| Feb 11, 2026 | 1.41 | 1.41 | 1.33 | 1.35 | 1.35 | -2.17% | 86,706 |
| Feb 10, 2026 | 1.39 | 1.46 | 1.36 | 1.38 | 1.38 | - | 214,185 |
| Feb 9, 2026 | 1.40 | 1.41 | 1.32 | 1.38 | 1.38 | - | 163,372 |
| Feb 6, 2026 | 1.28 | 1.42 | 1.27 | 1.38 | 1.38 | 8.66% | 614,233 |
| Feb 5, 2026 | 1.35 | 1.37 | 1.26 | 1.27 | 1.27 | -5.22% | 495,773 |
| Feb 4, 2026 | 1.42 | 1.42 | 1.31 | 1.34 | 1.34 | -4.96% | 580,670 |
| Feb 3, 2026 | 1.36 | 1.42 | 1.35 | 1.41 | 1.41 | 4.44% | 230,016 |
| Feb 2, 2026 | 1.38 | 1.41 | 1.35 | 1.35 | 1.35 | -1.46% | 430,484 |
| Jan 30, 2026 | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -2.84% | 324,433 |
| Jan 29, 2026 | 1.44 | 1.44 | 1.37 | 1.41 | 1.41 | -2.08% | 341,426 |
| Jan 28, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -2.70% | 199,730 |
| Jan 27, 2026 | 1.50 | 1.51 | 1.43 | 1.48 | 1.48 | - | 320,337 |
| Jan 26, 2026 | 1.43 | 1.55 | 1.43 | 1.48 | 1.48 | 4.96% | 682,446 |
| Jan 23, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 126,517 |
| Jan 22, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 2.90% | 169,236 |
| Jan 21, 2026 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | 0.73% | 199,610 |
| Jan 20, 2026 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | -3.52% | 250,879 |