Sportsman's Warehouse Holdings, Inc. (SPWH)
NASDAQ: SPWH · Real-Time Price · USD
3.460
-0.020 (-0.57%)
At close: Jul 16, 2025, 4:00 PM
3.400
-0.060 (-1.73%)
After-hours: Jul 16, 2025, 5:38 PM EDT

SPWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20253.483.623.373.47--0.43%447,727
Jul 15, 20253.563.653.473.483.48-1.69%446,456
Jul 14, 20253.403.563.243.543.543.21%866,621
Jul 11, 20253.743.743.403.433.43-8.53%345,129
Jul 10, 20253.693.823.663.753.752.18%298,170
Jul 9, 20253.733.783.633.673.67-0.81%306,709
Jul 8, 20253.583.743.493.703.703.93%457,796
Jul 7, 20253.403.583.333.563.561.14%536,665
Jul 3, 20253.273.523.273.523.526.34%349,329
Jul 2, 20253.303.423.263.313.310.30%469,492
Jul 1, 20253.403.403.123.303.30-4.35%1,128,591
Jun 30, 20253.553.663.433.453.45-2.27%595,847
Jun 27, 20253.393.583.363.533.537.29%1,111,403
Jun 26, 20253.303.343.213.293.290.30%454,205
Jun 25, 20253.323.353.233.283.28-0.76%358,507
Jun 24, 20253.293.423.213.313.310.76%1,093,753
Jun 23, 20253.693.713.183.283.28-10.87%1,975,710
Jun 20, 20253.623.863.613.683.68-0.54%1,261,856
Jun 18, 20253.793.903.683.703.70-2.12%1,111,818
Jun 17, 20253.763.823.593.783.78-0.79%1,297,501
Jun 16, 20254.294.333.773.813.81-8.41%1,465,944
Jun 13, 20253.974.193.774.164.161.22%1,535,639
Jun 12, 20253.824.123.524.114.1111.38%2,789,776
Jun 11, 20253.443.733.393.693.697.27%1,159,939
Jun 10, 20253.283.893.283.443.444.40%1,685,108
Jun 9, 20253.093.362.903.303.309.11%1,889,457
Jun 6, 20252.853.372.793.023.0214.61%3,179,039
Jun 5, 20252.602.822.562.642.642.13%1,261,341
Jun 4, 20252.352.712.182.582.5811.21%2,390,562
Jun 3, 20252.152.362.012.322.3213.17%2,649,242
Jun 2, 20251.932.081.862.052.058.47%850,605
May 30, 20251.901.931.871.891.89-1.56%175,349
May 29, 20251.981.991.851.921.92-1.03%292,175
May 28, 20252.012.011.921.941.94-2.51%223,645
May 27, 20252.042.061.981.991.99-0.50%216,178
May 23, 20252.072.111.982.002.00-5.66%343,004
May 22, 20251.962.121.902.122.128.16%482,733
May 21, 20252.022.031.911.961.96-3.45%397,962
May 20, 20252.032.122.002.032.030.50%216,723
May 19, 20251.962.061.932.022.021.51%373,769
May 16, 20251.952.041.931.991.992.58%162,985
May 15, 20252.012.011.911.941.94-3.48%269,322
May 14, 20252.112.152.012.012.01-4.29%343,361
May 13, 20252.002.102.002.102.105.00%356,121
May 12, 20251.922.021.892.002.0011.73%603,089
May 9, 20251.841.851.781.791.79-1.65%174,509
May 8, 20251.731.831.731.821.825.81%282,010
May 7, 20251.711.751.651.721.722.38%298,049
May 6, 20251.671.711.641.681.68-0.59%186,637
May 5, 20251.771.791.681.691.69-4.52%257,553