Skip to main content
logo
Sportsman's Warehouse Holdings, Inc. (SPWH)
NASDAQ: SPWH · Real-Time Price · USD
1.410
-0.010 (-0.70%)
At close: Dec 18, 2025, 4:00 PM EST
1.440
+0.030 (2.13%)
After-hours: Dec 18, 2025, 7:39 PM EST

SPWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20251.451.461.411.411.41-0.70%372,025
Dec 17, 20251.481.491.421.421.42-3.40%440,082
Dec 16, 20251.501.511.451.471.47-2.00%528,900
Dec 15, 20251.551.561.501.501.50-1.32%963,355
Dec 12, 20251.591.601.511.521.52-3.80%577,040
Dec 11, 20251.621.651.581.581.58-2.47%659,445
Dec 10, 20251.641.661.611.621.62-1.82%597,956
Dec 9, 20251.631.661.621.651.65-703,556
Dec 8, 20251.711.721.631.651.65-4.07%1,219,270
Dec 5, 20251.961.961.601.721.72-29.80%7,325,035
Dec 4, 20252.442.562.352.452.451.66%1,274,270
Dec 3, 20252.292.432.272.412.414.78%313,535
Dec 2, 20252.392.472.272.302.30-3.77%434,248
Dec 1, 20252.232.442.222.392.397.17%877,117
Nov 28, 20252.152.242.102.232.234.69%166,698
Nov 26, 20252.082.232.082.132.132.40%325,187
Nov 25, 20251.972.131.972.082.086.12%231,173
Nov 24, 20251.901.981.871.961.963.16%189,484
Nov 21, 20251.791.941.751.901.907.34%156,257
Nov 20, 20251.841.901.761.771.77-2.21%380,965
Nov 19, 20251.881.911.791.811.81-3.72%500,836
Nov 18, 20251.911.971.851.881.88-1.05%291,348
Nov 17, 20252.012.021.901.901.90-5.00%262,668
Nov 14, 20252.012.031.972.002.00-1.48%114,709
Nov 13, 20252.072.091.962.032.03-2.40%559,061
Nov 12, 20252.202.232.072.082.08-4.59%272,760
Nov 11, 20252.112.192.092.182.183.32%176,942
Nov 10, 20252.042.232.042.112.114.46%327,242
Nov 7, 20252.102.101.992.022.02-3.81%580,147
Nov 6, 20252.322.322.042.102.10-9.87%717,738
Nov 5, 20252.292.372.292.332.332.19%207,253
Nov 4, 20252.352.352.262.282.28-3.80%300,669
Nov 3, 20252.482.482.362.372.37-4.05%159,772
Oct 31, 20252.452.512.402.472.470.41%271,914
Oct 30, 20252.602.622.402.462.46-6.46%564,222
Oct 29, 20252.802.802.622.632.63-6.07%462,434
Oct 28, 20252.712.822.702.802.803.32%130,488
Oct 27, 20252.722.762.652.712.711.88%184,463
Oct 24, 20252.742.792.652.662.66-1.85%197,389
Oct 23, 20252.652.782.652.712.712.65%92,016
Oct 22, 20252.742.792.622.642.64-4.00%220,662
Oct 21, 20252.772.852.732.752.75-0.72%119,165
Oct 20, 20252.842.872.742.772.77-1.07%124,710
Oct 17, 20252.792.822.692.802.800.72%332,258
Oct 16, 20252.972.972.772.782.78-6.71%168,757
Oct 15, 20252.903.012.892.982.984.93%161,304
Oct 14, 20252.722.852.692.842.842.16%419,781
Oct 13, 20252.812.882.732.782.78-279,234
Oct 10, 20252.902.972.772.782.78-4.47%290,784
Oct 9, 20253.103.112.862.912.91-5.52%369,796