Sportsman's Warehouse Holdings, Inc. (SPWH)
NASDAQ: SPWH · Real-Time Price · USD
1.395
-0.045 (-3.12%)
Jan 29, 2026, 11:56 AM EST - Market open
SPWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -2.70% | 199,730 |
| Jan 27, 2026 | 1.50 | 1.51 | 1.43 | 1.48 | 1.48 | - | 320,337 |
| Jan 26, 2026 | 1.43 | 1.55 | 1.43 | 1.48 | 1.48 | 4.96% | 682,446 |
| Jan 23, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 126,517 |
| Jan 22, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 2.90% | 169,236 |
| Jan 21, 2026 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | 0.73% | 199,610 |
| Jan 20, 2026 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | -3.52% | 250,879 |
| Jan 16, 2026 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | -1.39% | 383,917 |
| Jan 15, 2026 | 1.41 | 1.47 | 1.39 | 1.44 | 1.44 | 1.41% | 292,523 |
| Jan 14, 2026 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 0.71% | 232,843 |
| Jan 13, 2026 | 1.42 | 1.46 | 1.41 | 1.41 | 1.41 | - | 267,828 |
| Jan 12, 2026 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 2.92% | 349,310 |
| Jan 9, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 375,617 |
| Jan 8, 2026 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 504,841 |
| Jan 7, 2026 | 1.47 | 1.48 | 1.40 | 1.40 | 1.40 | -4.76% | 628,973 |
| Jan 6, 2026 | 1.48 | 1.51 | 1.45 | 1.47 | 1.47 | - | 471,127 |
| Jan 5, 2026 | 1.47 | 1.52 | 1.47 | 1.47 | 1.47 | 0.68% | 330,033 |
| Jan 2, 2026 | 1.47 | 1.49 | 1.43 | 1.46 | 1.46 | - | 224,647 |
| Dec 31, 2025 | 1.42 | 1.47 | 1.40 | 1.46 | 1.46 | 3.55% | 623,886 |
| Dec 30, 2025 | 1.38 | 1.43 | 1.35 | 1.41 | 1.41 | 2.92% | 446,730 |
| Dec 29, 2025 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 167,734 |
| Dec 26, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 234,463 |
| Dec 24, 2025 | 1.39 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 159,011 |
| Dec 23, 2025 | 1.40 | 1.42 | 1.35 | 1.41 | 1.41 | 0.71% | 493,151 |
| Dec 22, 2025 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | 0.72% | 367,254 |
| Dec 19, 2025 | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -1.42% | 454,478 |
| Dec 18, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -0.70% | 372,025 |
| Dec 17, 2025 | 1.48 | 1.49 | 1.42 | 1.42 | 1.42 | -3.40% | 440,082 |
| Dec 16, 2025 | 1.50 | 1.51 | 1.45 | 1.47 | 1.47 | -2.00% | 528,900 |
| Dec 15, 2025 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -1.32% | 963,355 |
| Dec 12, 2025 | 1.59 | 1.60 | 1.51 | 1.52 | 1.52 | -3.80% | 577,040 |
| Dec 11, 2025 | 1.62 | 1.65 | 1.58 | 1.58 | 1.58 | -2.47% | 659,445 |
| Dec 10, 2025 | 1.64 | 1.66 | 1.61 | 1.62 | 1.62 | -1.82% | 597,956 |
| Dec 9, 2025 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | - | 703,556 |
| Dec 8, 2025 | 1.71 | 1.72 | 1.63 | 1.65 | 1.65 | -4.07% | 1,219,270 |
| Dec 5, 2025 | 1.96 | 1.96 | 1.60 | 1.72 | 1.72 | -29.80% | 7,325,035 |
| Dec 4, 2025 | 2.44 | 2.56 | 2.35 | 2.45 | 2.45 | 1.66% | 1,274,270 |
| Dec 3, 2025 | 2.29 | 2.43 | 2.27 | 2.41 | 2.41 | 4.78% | 313,535 |
| Dec 2, 2025 | 2.39 | 2.47 | 2.27 | 2.30 | 2.30 | -3.77% | 434,248 |
| Dec 1, 2025 | 2.23 | 2.44 | 2.22 | 2.39 | 2.39 | 7.17% | 877,117 |
| Nov 28, 2025 | 2.15 | 2.24 | 2.10 | 2.23 | 2.23 | 4.69% | 166,698 |
| Nov 26, 2025 | 2.08 | 2.23 | 2.08 | 2.13 | 2.13 | 2.40% | 325,187 |
| Nov 25, 2025 | 1.97 | 2.13 | 1.97 | 2.08 | 2.08 | 6.12% | 231,173 |
| Nov 24, 2025 | 1.90 | 1.98 | 1.87 | 1.96 | 1.96 | 3.16% | 189,484 |
| Nov 21, 2025 | 1.79 | 1.94 | 1.75 | 1.90 | 1.90 | 7.34% | 156,257 |
| Nov 20, 2025 | 1.84 | 1.90 | 1.76 | 1.77 | 1.77 | -2.21% | 380,965 |
| Nov 19, 2025 | 1.88 | 1.91 | 1.79 | 1.81 | 1.81 | -3.72% | 500,836 |
| Nov 18, 2025 | 1.91 | 1.97 | 1.85 | 1.88 | 1.88 | -1.05% | 291,348 |
| Nov 17, 2025 | 2.01 | 2.02 | 1.90 | 1.90 | 1.90 | -5.00% | 262,668 |
| Nov 14, 2025 | 2.01 | 2.03 | 1.97 | 2.00 | 2.00 | -1.48% | 114,709 |