Sportsman's Warehouse Holdings, Inc. (SPWH)
NASDAQ: SPWH · Real-Time Price · USD
3.040
+0.090 (3.05%)
At close: Sep 26, 2025, 4:00 PM EDT
3.070
+0.030 (0.99%)
After-hours: Sep 26, 2025, 6:50 PM EDT

SPWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.963.042.903.043.043.05%192,298
Sep 25, 20253.073.092.902.952.95-3.91%287,860
Sep 24, 20253.203.223.063.073.07-3.46%263,390
Sep 23, 20253.143.263.053.183.181.60%420,232
Sep 22, 20253.083.133.033.133.131.62%269,748
Sep 19, 20253.173.173.043.083.08-1.28%434,268
Sep 18, 20253.073.213.043.123.122.63%442,708
Sep 17, 20253.033.102.993.043.04-0.33%533,437
Sep 16, 20253.063.062.973.053.05-0.33%176,546
Sep 15, 20253.073.112.983.063.060.66%395,820
Sep 12, 20253.073.083.003.043.04-0.98%326,700
Sep 11, 20252.913.092.913.073.075.14%394,727
Sep 10, 20253.003.002.812.922.92-2.01%581,628
Sep 9, 20253.173.172.832.982.98-5.99%1,761,815
Sep 8, 20253.393.433.103.173.17-6.21%955,775
Sep 5, 20252.883.552.673.383.3812.29%1,782,098
Sep 4, 20252.693.042.643.013.0114.02%1,621,374
Sep 3, 20252.712.732.612.642.64-2.58%206,083
Sep 2, 20252.662.752.592.712.711.12%300,905
Aug 29, 20252.762.782.682.682.68-3.60%234,192
Aug 28, 20252.752.832.752.782.782.21%146,976
Aug 27, 20252.782.792.642.722.72-0.73%199,563
Aug 26, 20252.712.772.692.742.74-161,475
Aug 25, 20252.912.912.732.742.74-5.84%155,390
Aug 22, 20252.752.962.722.912.916.59%274,348
Aug 21, 20252.822.822.632.732.73-1.80%230,786
Aug 20, 20252.882.892.702.782.78-2.11%230,834
Aug 19, 20252.842.922.752.842.84-200,067
Aug 18, 20252.682.962.682.842.845.19%464,980
Aug 15, 20252.882.962.692.702.70-6.90%647,490
Aug 14, 20253.003.062.882.902.90-5.23%292,450
Aug 13, 20253.143.212.963.063.06-2.55%374,974
Aug 12, 20253.313.383.073.143.14-5.14%818,802
Aug 11, 20253.643.673.313.313.31-8.31%236,161
Aug 8, 20253.683.683.513.613.61-0.82%693,677
Aug 7, 20253.623.703.503.643.641.11%407,861
Aug 6, 20253.513.623.503.603.602.27%278,417
Aug 5, 20253.433.613.343.523.523.83%269,058
Aug 4, 20253.353.413.273.393.393.67%192,554
Aug 1, 20253.283.283.173.273.27-2.97%187,956
Jul 31, 20253.283.433.213.373.373.06%597,188
Jul 30, 20253.293.393.213.273.27-1.21%254,709
Jul 29, 20253.473.473.283.313.31-3.78%549,960
Jul 28, 20253.433.483.323.443.440.88%383,937
Jul 25, 20253.533.623.403.413.41-3.12%171,998
Jul 24, 20253.693.693.503.523.52-4.61%170,263
Jul 23, 20253.813.873.673.693.69-1.86%309,310
Jul 22, 20253.543.773.493.763.765.62%345,335
Jul 21, 20253.453.603.453.563.563.49%282,680
Jul 18, 20253.683.693.433.443.44-4.97%452,788