Sportsman's Warehouse Holdings, Inc. (SPWH)
NASDAQ: SPWH · Real-Time Price · USD
2.635
+0.055 (2.13%)
Jun 5, 2025, 4:00 PM - Market closed
SPWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 2.60 | 2.82 | 2.56 | 2.64 | 2.64 | 2.13% | 1,258,248 |
| Jun 4, 2025 | 2.35 | 2.71 | 2.18 | 2.58 | 2.58 | 11.21% | 2,390,562 |
| Jun 3, 2025 | 2.15 | 2.36 | 2.01 | 2.32 | 2.32 | 13.17% | 2,649,242 |
| Jun 2, 2025 | 1.93 | 2.08 | 1.86 | 2.05 | 2.05 | 8.47% | 850,605 |
| May 30, 2025 | 1.90 | 1.93 | 1.87 | 1.89 | 1.89 | -1.56% | 175,349 |
| May 29, 2025 | 1.98 | 1.99 | 1.85 | 1.92 | 1.92 | -1.03% | 292,175 |
| May 28, 2025 | 2.01 | 2.01 | 1.92 | 1.94 | 1.94 | -2.51% | 223,645 |
| May 27, 2025 | 2.04 | 2.06 | 1.98 | 1.99 | 1.99 | -0.50% | 216,178 |
| May 23, 2025 | 2.07 | 2.11 | 1.98 | 2.00 | 2.00 | -5.66% | 343,004 |
| May 22, 2025 | 1.96 | 2.12 | 1.90 | 2.12 | 2.12 | 8.16% | 482,733 |
| May 21, 2025 | 2.02 | 2.03 | 1.91 | 1.96 | 1.96 | -3.45% | 397,962 |
| May 20, 2025 | 2.03 | 2.12 | 2.00 | 2.03 | 2.03 | 0.50% | 216,723 |
| May 19, 2025 | 1.96 | 2.06 | 1.93 | 2.02 | 2.02 | 1.51% | 373,769 |
| May 16, 2025 | 1.95 | 2.04 | 1.93 | 1.99 | 1.99 | 2.58% | 162,985 |
| May 15, 2025 | 2.01 | 2.01 | 1.91 | 1.94 | 1.94 | -3.48% | 269,322 |
| May 14, 2025 | 2.11 | 2.15 | 2.01 | 2.01 | 2.01 | -4.29% | 343,361 |
| May 13, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 356,121 |
| May 12, 2025 | 1.92 | 2.02 | 1.89 | 2.00 | 2.00 | 11.73% | 603,089 |
| May 9, 2025 | 1.84 | 1.85 | 1.78 | 1.79 | 1.79 | -1.65% | 174,509 |
| May 8, 2025 | 1.73 | 1.83 | 1.73 | 1.82 | 1.82 | 5.81% | 282,010 |
| May 7, 2025 | 1.71 | 1.75 | 1.65 | 1.72 | 1.72 | 2.38% | 298,049 |
| May 6, 2025 | 1.67 | 1.71 | 1.64 | 1.68 | 1.68 | -0.59% | 186,637 |
| May 5, 2025 | 1.77 | 1.79 | 1.68 | 1.69 | 1.69 | -4.52% | 257,553 |
| May 2, 2025 | 1.71 | 1.80 | 1.71 | 1.77 | 1.77 | 4.73% | 358,980 |
| May 1, 2025 | 1.65 | 1.72 | 1.64 | 1.69 | 1.69 | 1.20% | 332,318 |
| Apr 30, 2025 | 1.61 | 1.75 | 1.61 | 1.67 | 1.67 | 1.83% | 654,291 |
| Apr 29, 2025 | 1.61 | 1.67 | 1.55 | 1.64 | 1.64 | 0.61% | 284,381 |
| Apr 28, 2025 | 1.67 | 1.71 | 1.59 | 1.63 | 1.63 | -1.81% | 233,300 |
| Apr 25, 2025 | 1.57 | 1.69 | 1.57 | 1.66 | 1.66 | 3.11% | 328,183 |
| Apr 24, 2025 | 1.59 | 1.64 | 1.57 | 1.61 | 1.61 | 1.26% | 192,381 |
| Apr 23, 2025 | 1.64 | 1.74 | 1.58 | 1.59 | 1.59 | -1.85% | 489,640 |
| Apr 22, 2025 | 1.61 | 1.64 | 1.56 | 1.62 | 1.62 | 1.89% | 250,067 |
| Apr 21, 2025 | 1.51 | 1.61 | 1.48 | 1.59 | 1.59 | 3.25% | 391,941 |
| Apr 17, 2025 | 1.60 | 1.62 | 1.50 | 1.54 | 1.54 | -1.28% | 853,235 |
| Apr 16, 2025 | 1.47 | 1.60 | 1.43 | 1.56 | 1.56 | 4.70% | 976,821 |
| Apr 15, 2025 | 1.42 | 1.55 | 1.41 | 1.49 | 1.49 | 5.67% | 459,204 |
| Apr 14, 2025 | 1.43 | 1.45 | 1.37 | 1.41 | 1.41 | 0.71% | 484,067 |
| Apr 11, 2025 | 1.46 | 1.51 | 1.35 | 1.40 | 1.40 | -4.76% | 471,635 |
| Apr 10, 2025 | 1.51 | 1.52 | 1.43 | 1.47 | 1.47 | -5.16% | 491,294 |
| Apr 9, 2025 | 1.44 | 1.65 | 1.40 | 1.55 | 1.55 | 6.90% | 1,464,227 |
| Apr 8, 2025 | 1.59 | 1.64 | 1.43 | 1.45 | 1.45 | -11.59% | 1,025,772 |
| Apr 7, 2025 | 1.22 | 1.75 | 1.22 | 1.64 | 1.64 | 23.31% | 3,603,559 |
| Apr 4, 2025 | 1.70 | 1.78 | 1.31 | 1.33 | 1.33 | -20.83% | 3,040,036 |
| Apr 3, 2025 | 1.70 | 1.98 | 1.62 | 1.68 | 1.68 | -12.04% | 5,561,345 |
| Apr 2, 2025 | 1.39 | 2.19 | 1.32 | 1.91 | 1.91 | 97.93% | 104,592,117 |
| Apr 1, 2025 | 1.02 | 1.08 | 0.92 | 0.97 | 0.97 | -2.93% | 5,051,203 |
| Mar 31, 2025 | 1.01 | 1.04 | 0.99 | 0.99 | 0.99 | -1.57% | 681,391 |
| Mar 28, 2025 | 1.10 | 1.12 | 0.99 | 1.01 | 1.01 | -9.01% | 419,893 |
| Mar 27, 2025 | 1.01 | 1.13 | 1.00 | 1.11 | 1.11 | 8.82% | 590,291 |
| Mar 26, 2025 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | 269,549 |