Sportsman's Warehouse Holdings, Inc. (SPWH)
NASDAQ: SPWH · Real-Time Price · USD
2.020
-0.080 (-3.81%)
At close: Nov 7, 2025, 4:00 PM EST
2.025
+0.005 (0.25%)
After-hours: Nov 7, 2025, 7:36 PM EST
SPWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.10 | 2.10 | 1.99 | 2.02 | 2.02 | -3.81% | 579,875 |
| Nov 6, 2025 | 2.32 | 2.32 | 2.04 | 2.10 | 2.10 | -9.87% | 717,738 |
| Nov 5, 2025 | 2.29 | 2.37 | 2.29 | 2.33 | 2.33 | 2.19% | 207,253 |
| Nov 4, 2025 | 2.35 | 2.35 | 2.26 | 2.28 | 2.28 | -3.80% | 300,669 |
| Nov 3, 2025 | 2.48 | 2.48 | 2.36 | 2.37 | 2.37 | -4.05% | 159,772 |
| Oct 31, 2025 | 2.45 | 2.51 | 2.40 | 2.47 | 2.47 | 0.41% | 271,914 |
| Oct 30, 2025 | 2.60 | 2.62 | 2.40 | 2.46 | 2.46 | -6.46% | 564,222 |
| Oct 29, 2025 | 2.80 | 2.80 | 2.62 | 2.63 | 2.63 | -6.07% | 462,434 |
| Oct 28, 2025 | 2.71 | 2.82 | 2.70 | 2.80 | 2.80 | 3.32% | 130,488 |
| Oct 27, 2025 | 2.72 | 2.76 | 2.65 | 2.71 | 2.71 | 1.88% | 184,463 |
| Oct 24, 2025 | 2.74 | 2.79 | 2.65 | 2.66 | 2.66 | -1.85% | 197,389 |
| Oct 23, 2025 | 2.65 | 2.78 | 2.65 | 2.71 | 2.71 | 2.65% | 92,016 |
| Oct 22, 2025 | 2.74 | 2.79 | 2.62 | 2.64 | 2.64 | -4.00% | 220,662 |
| Oct 21, 2025 | 2.77 | 2.85 | 2.73 | 2.75 | 2.75 | -0.72% | 119,165 |
| Oct 20, 2025 | 2.84 | 2.87 | 2.74 | 2.77 | 2.77 | -1.07% | 124,710 |
| Oct 17, 2025 | 2.79 | 2.82 | 2.69 | 2.80 | 2.80 | 0.72% | 332,258 |
| 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 |