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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 3.48 | 3.62 | 3.37 | 3.47 | - | -0.43% | 447,727 |
Jul 15, 2025 | 3.56 | 3.65 | 3.47 | 3.48 | 3.48 | -1.69% | 446,456 |
Jul 14, 2025 | 3.40 | 3.56 | 3.24 | 3.54 | 3.54 | 3.21% | 866,621 |
Jul 11, 2025 | 3.74 | 3.74 | 3.40 | 3.43 | 3.43 | -8.53% | 345,129 |
Jul 10, 2025 | 3.69 | 3.82 | 3.66 | 3.75 | 3.75 | 2.18% | 298,170 |
Jul 9, 2025 | 3.73 | 3.78 | 3.63 | 3.67 | 3.67 | -0.81% | 306,709 |
Jul 8, 2025 | 3.58 | 3.74 | 3.49 | 3.70 | 3.70 | 3.93% | 457,796 |
Jul 7, 2025 | 3.40 | 3.58 | 3.33 | 3.56 | 3.56 | 1.14% | 536,665 |
Jul 3, 2025 | 3.27 | 3.52 | 3.27 | 3.52 | 3.52 | 6.34% | 349,329 |
Jul 2, 2025 | 3.30 | 3.42 | 3.26 | 3.31 | 3.31 | 0.30% | 469,492 |
Jul 1, 2025 | 3.40 | 3.40 | 3.12 | 3.30 | 3.30 | -4.35% | 1,128,591 |
Jun 30, 2025 | 3.55 | 3.66 | 3.43 | 3.45 | 3.45 | -2.27% | 595,847 |
Jun 27, 2025 | 3.39 | 3.58 | 3.36 | 3.53 | 3.53 | 7.29% | 1,111,403 |
Jun 26, 2025 | 3.30 | 3.34 | 3.21 | 3.29 | 3.29 | 0.30% | 454,205 |
Jun 25, 2025 | 3.32 | 3.35 | 3.23 | 3.28 | 3.28 | -0.76% | 358,507 |
Jun 24, 2025 | 3.29 | 3.42 | 3.21 | 3.31 | 3.31 | 0.76% | 1,093,753 |
Jun 23, 2025 | 3.69 | 3.71 | 3.18 | 3.28 | 3.28 | -10.87% | 1,975,710 |
Jun 20, 2025 | 3.62 | 3.86 | 3.61 | 3.68 | 3.68 | -0.54% | 1,261,856 |
Jun 18, 2025 | 3.79 | 3.90 | 3.68 | 3.70 | 3.70 | -2.12% | 1,111,818 |
Jun 17, 2025 | 3.76 | 3.82 | 3.59 | 3.78 | 3.78 | -0.79% | 1,297,501 |
Jun 16, 2025 | 4.29 | 4.33 | 3.77 | 3.81 | 3.81 | -8.41% | 1,465,944 |
Jun 13, 2025 | 3.97 | 4.19 | 3.77 | 4.16 | 4.16 | 1.22% | 1,535,639 |
Jun 12, 2025 | 3.82 | 4.12 | 3.52 | 4.11 | 4.11 | 11.38% | 2,789,776 |
Jun 11, 2025 | 3.44 | 3.73 | 3.39 | 3.69 | 3.69 | 7.27% | 1,159,939 |
Jun 10, 2025 | 3.28 | 3.89 | 3.28 | 3.44 | 3.44 | 4.40% | 1,685,108 |
Jun 9, 2025 | 3.09 | 3.36 | 2.90 | 3.30 | 3.30 | 9.11% | 1,889,457 |
Jun 6, 2025 | 2.85 | 3.37 | 2.79 | 3.02 | 3.02 | 14.61% | 3,179,039 |
Jun 5, 2025 | 2.60 | 2.82 | 2.56 | 2.64 | 2.64 | 2.13% | 1,261,341 |
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 |