Sportsman's Warehouse Holdings, Inc. (SPWH)
NASDAQ: SPWH · Real-Time Price · USD
2.800
+0.020 (0.72%)
Oct 17, 2025, 4:00 PM EDT - Market closed
SPWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.79 | 2.82 | 2.69 | 2.80 | 2.80 | 0.72% | 330,258 |
| Oct 16, 2025 | 2.97 | 2.97 | 2.77 | 2.78 | 2.78 | -6.71% | 168,757 |
| Oct 15, 2025 | 2.90 | 3.01 | 2.89 | 2.98 | 2.98 | 4.93% | 161,304 |
| Oct 14, 2025 | 2.72 | 2.85 | 2.69 | 2.84 | 2.84 | 2.16% | 419,781 |
| Oct 13, 2025 | 2.81 | 2.88 | 2.73 | 2.78 | 2.78 | - | 279,234 |
| Oct 10, 2025 | 2.90 | 2.97 | 2.77 | 2.78 | 2.78 | -4.47% | 290,784 |
| Oct 9, 2025 | 3.10 | 3.11 | 2.86 | 2.91 | 2.91 | -5.52% | 369,796 |
| Oct 8, 2025 | 3.20 | 3.31 | 3.02 | 3.08 | 3.08 | -3.45% | 555,920 |
| Oct 7, 2025 | 3.23 | 3.35 | 3.07 | 3.19 | 3.19 | 3.24% | 595,937 |
| Oct 6, 2025 | 3.11 | 3.21 | 3.03 | 3.09 | 3.09 | 7.29% | 833,170 |
| Oct 3, 2025 | 2.64 | 2.93 | 2.60 | 2.88 | 2.88 | 16.13% | 1,027,582 |
| Oct 2, 2025 | 2.57 | 2.59 | 2.36 | 2.48 | 2.48 | -1.59% | 1,073,053 |
| Oct 1, 2025 | 2.58 | 2.90 | 2.52 | 2.52 | 2.52 | -9.03% | 551,617 |
| Sep 30, 2025 | 2.89 | 2.90 | 2.65 | 2.77 | 2.77 | -4.15% | 901,129 |
| Sep 29, 2025 | 3.06 | 3.06 | 2.89 | 2.89 | 2.89 | -4.93% | 314,296 |
| Sep 26, 2025 | 2.96 | 3.04 | 2.90 | 3.04 | 3.04 | 3.05% | 192,323 |
| Sep 25, 2025 | 3.07 | 3.09 | 2.90 | 2.95 | 2.95 | -3.91% | 287,860 |
| Sep 24, 2025 | 3.20 | 3.22 | 3.06 | 3.07 | 3.07 | -3.46% | 263,390 |
| Sep 23, 2025 | 3.14 | 3.26 | 3.05 | 3.18 | 3.18 | 1.60% | 420,232 |
| Sep 22, 2025 | 3.08 | 3.13 | 3.03 | 3.13 | 3.13 | 1.62% | 269,748 |
| Sep 19, 2025 | 3.17 | 3.17 | 3.04 | 3.08 | 3.08 | -1.28% | 434,268 |
| Sep 18, 2025 | 3.07 | 3.21 | 3.04 | 3.12 | 3.12 | 2.63% | 442,708 |
| Sep 17, 2025 | 3.03 | 3.10 | 2.99 | 3.04 | 3.04 | -0.33% | 533,437 |
| Sep 16, 2025 | 3.06 | 3.06 | 2.97 | 3.05 | 3.05 | -0.33% | 176,546 |
| Sep 15, 2025 | 3.07 | 3.11 | 2.98 | 3.06 | 3.06 | 0.66% | 395,820 |
| Sep 12, 2025 | 3.07 | 3.08 | 3.00 | 3.04 | 3.04 | -0.98% | 326,700 |
| Sep 11, 2025 | 2.91 | 3.09 | 2.91 | 3.07 | 3.07 | 5.14% | 394,727 |
| Sep 10, 2025 | 3.00 | 3.00 | 2.81 | 2.92 | 2.92 | -2.01% | 581,628 |
| Sep 9, 2025 | 3.17 | 3.17 | 2.83 | 2.98 | 2.98 | -5.99% | 1,761,815 |
| Sep 8, 2025 | 3.39 | 3.43 | 3.10 | 3.17 | 3.17 | -6.21% | 955,775 |
| Sep 5, 2025 | 2.88 | 3.55 | 2.67 | 3.38 | 3.38 | 12.29% | 1,782,098 |
| 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 |