Skip to main content
Sportsman's Warehouse Holdings, Inc. (SPWH)
NASDAQ: SPWH · Real-Time Price · USD
2.050
-0.040 (-1.92%)
Nov 21, 2024, 12:19 PM EST - Market open

SPWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.192.192.052.092.09-5.43%377,042
Nov 19, 20242.292.302.212.212.21-4.33%289,442
Nov 18, 20242.272.332.182.312.312.67%205,686
Nov 15, 20242.212.312.132.252.250.90%290,086
Nov 14, 20242.212.232.142.232.231.36%208,887
Nov 13, 20242.322.372.192.202.20-5.17%397,765
Nov 12, 20242.452.452.292.322.32-5.31%285,780
Nov 11, 20242.502.522.452.452.45-0.41%249,971
Nov 8, 20242.602.602.452.462.46-5.02%164,913
Nov 7, 20242.702.712.582.592.59-3.72%171,769
Nov 6, 20242.772.802.682.692.691.13%188,024
Nov 5, 20242.622.732.572.662.661.53%220,408
Nov 4, 20242.592.702.512.622.620.77%233,513
Nov 1, 20242.632.662.552.602.60-0.38%99,531
Oct 31, 20242.722.752.602.612.61-3.33%125,040
Oct 30, 20242.762.782.662.702.70-3.57%345,692
Oct 29, 20242.642.852.632.802.806.06%490,662
Oct 28, 20242.462.652.432.642.649.09%609,238
Oct 25, 20242.532.572.402.422.42-4.35%155,782
Oct 24, 20242.502.602.502.532.531.20%148,562
Oct 23, 20242.662.712.482.502.50-6.37%212,680
Oct 22, 20242.752.772.652.672.67-1.11%157,240
Oct 21, 20242.912.912.662.702.70-6.25%251,120
Oct 18, 20242.902.932.812.882.88-294,575
Oct 17, 20242.882.932.792.882.88-215,592
Oct 16, 20242.852.972.852.882.881.41%532,905
Oct 15, 20242.832.862.702.842.840.71%222,890
Oct 14, 20242.992.992.812.822.82-4.41%257,477
Oct 11, 20242.863.062.852.952.952.79%294,606
Oct 10, 20242.792.932.782.872.870.35%288,029
Oct 9, 20243.033.072.852.862.86-6.54%991,398
Oct 8, 20242.893.062.843.063.066.25%223,350
Oct 7, 20242.953.002.752.882.88-3.03%256,245
Oct 4, 20242.793.002.682.972.9710.82%466,139
Oct 3, 20242.442.762.442.682.689.39%379,505
Oct 2, 20242.532.532.222.452.45-3.92%1,025,312
Oct 1, 20242.682.732.542.552.55-5.90%258,808
Sep 30, 20242.852.902.702.712.71-4.91%179,041
Sep 27, 20243.003.072.842.852.85-4.04%218,204
Sep 26, 20242.853.012.822.972.974.95%222,117
Sep 25, 20242.822.872.742.832.831.07%167,364
Sep 24, 20242.952.992.792.802.80-6.04%380,405
Sep 23, 20242.953.002.812.982.981.36%241,485
Sep 20, 20243.153.222.942.942.94-7.26%1,044,095
Sep 19, 20243.123.242.993.173.174.62%453,550
Sep 18, 20243.053.223.023.033.03-1.62%654,051
Sep 17, 20242.943.092.883.083.085.84%461,432
Sep 16, 20242.953.002.812.912.91-0.68%409,804
Sep 13, 20242.642.942.592.932.9310.57%503,841
Sep 12, 20242.552.782.532.652.654.33%520,953
Sep 11, 20242.452.552.382.542.546.72%506,362
Sep 10, 20242.412.412.242.382.38-2.86%295,166
Sep 9, 20242.372.612.352.452.452.51%547,063
Sep 6, 20242.392.442.222.392.39-640,206
Sep 5, 20242.252.422.152.392.397.17%1,051,032
Sep 4, 20241.852.541.822.232.236.70%2,417,117
Sep 3, 20242.102.201.932.092.09-0.48%1,129,440
Aug 30, 20242.242.302.092.102.10-6.25%919,442
Aug 29, 20242.242.292.182.242.240.45%66,049
Aug 28, 20242.302.352.202.232.23-3.04%114,555
Aug 27, 20242.252.382.252.302.300.44%178,335
Aug 26, 20242.242.302.232.292.291.78%125,047
Aug 23, 20242.142.272.112.252.255.14%154,182
Aug 22, 20242.102.192.042.142.142.88%184,504
Aug 21, 20241.962.091.932.082.087.22%234,852
Aug 20, 20241.951.951.841.941.94-1.02%262,383
Aug 19, 20241.992.031.951.961.96-203,072
Aug 16, 20241.881.981.881.961.962.08%147,470
Aug 15, 20241.872.011.871.921.925.49%345,916
Aug 14, 20241.861.901.811.821.82-2.67%289,389
Aug 13, 20241.871.901.821.871.870.54%182,038
Aug 12, 20241.851.911.811.861.861.64%155,625
Aug 9, 20241.931.931.811.831.83-4.69%228,951
Aug 8, 20241.931.961.911.921.920.52%108,536
Aug 7, 20242.132.141.891.911.91-9.05%621,277
Aug 6, 20242.212.222.102.102.10-4.98%286,202
Aug 5, 20242.242.332.082.212.21-5.96%404,165
Aug 2, 20242.432.442.322.352.35-5.81%247,191
Aug 1, 20242.552.552.382.502.50-2.16%355,892
Jul 31, 20242.562.612.502.552.55-0.39%293,074
Jul 30, 20242.632.642.552.562.56-2.29%106,234
Jul 29, 20242.622.642.532.622.62-277,373
Jul 26, 20242.702.712.592.622.62-1.50%194,367
Jul 25, 20242.452.742.432.662.667.69%249,200
Jul 24, 20242.412.542.362.472.471.65%213,756
Jul 23, 20242.422.452.362.432.432.10%211,275
Jul 22, 20242.492.532.322.382.38-3.05%329,707
Jul 19, 20242.512.532.422.462.46-1.60%258,312
Jul 18, 20242.562.602.462.502.50-3.29%304,048
Jul 17, 20242.542.652.522.582.581.18%304,449
Jul 16, 20242.412.562.392.552.555.81%352,856
Jul 15, 20242.432.542.362.412.417.11%470,558
Jul 12, 20242.312.372.212.252.25-3.64%259,442
Jul 11, 20242.092.362.082.342.3413.35%433,055
Jul 10, 20242.082.162.052.062.06-0.48%380,864
Jul 9, 20242.092.102.002.072.07-0.48%330,319
Jul 8, 20242.152.172.042.082.08-1.42%395,833
Jul 5, 20242.112.182.062.112.11-305,684
Jul 3, 20242.152.182.072.112.11-1.86%205,798
Jul 2, 20242.212.222.042.152.15-3.59%673,603