Sportsman's Warehouse Holdings, Inc. (SPWH)
NASDAQ: SPWH · Real-Time Price · USD
3.135
-0.175 (-5.29%)
Aug 12, 2025, 4:00 PM - Market closed
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.31 | 3.38 | 3.13 | 3.16 | - | -4.53% | 302,177 |
| Aug 11, 2025 | 3.64 | 3.67 | 3.31 | 3.31 | 3.31 | -8.31% | 236,161 |
| Aug 8, 2025 | 3.68 | 3.68 | 3.51 | 3.61 | 3.61 | -0.82% | 693,677 |
| Aug 7, 2025 | 3.62 | 3.70 | 3.50 | 3.64 | 3.64 | 1.11% | 407,861 |
| Aug 6, 2025 | 3.51 | 3.62 | 3.50 | 3.60 | 3.60 | 2.27% | 278,417 |
| Aug 5, 2025 | 3.43 | 3.61 | 3.34 | 3.52 | 3.52 | 3.83% | 269,058 |
| Aug 4, 2025 | 3.35 | 3.41 | 3.27 | 3.39 | 3.39 | 3.67% | 192,554 |
| Aug 1, 2025 | 3.28 | 3.28 | 3.17 | 3.27 | 3.27 | -2.97% | 187,956 |
| Jul 31, 2025 | 3.28 | 3.43 | 3.21 | 3.37 | 3.37 | 3.06% | 597,188 |
| Jul 30, 2025 | 3.29 | 3.39 | 3.21 | 3.27 | 3.27 | -1.21% | 254,709 |
| Jul 29, 2025 | 3.47 | 3.47 | 3.28 | 3.31 | 3.31 | -3.78% | 549,960 |
| Jul 28, 2025 | 3.43 | 3.48 | 3.32 | 3.44 | 3.44 | 0.88% | 383,937 |
| Jul 25, 2025 | 3.53 | 3.62 | 3.40 | 3.41 | 3.41 | -3.12% | 171,998 |
| Jul 24, 2025 | 3.69 | 3.69 | 3.50 | 3.52 | 3.52 | -4.61% | 170,263 |
| Jul 23, 2025 | 3.81 | 3.87 | 3.67 | 3.69 | 3.69 | -1.86% | 309,310 |
| Jul 22, 2025 | 3.54 | 3.77 | 3.49 | 3.76 | 3.76 | 5.62% | 345,335 |
| Jul 21, 2025 | 3.45 | 3.60 | 3.45 | 3.56 | 3.56 | 3.49% | 282,680 |
| Jul 18, 2025 | 3.68 | 3.69 | 3.43 | 3.44 | 3.44 | -4.97% | 452,788 |
| Jul 17, 2025 | 3.51 | 3.63 | 3.51 | 3.62 | 3.62 | 4.62% | 284,573 |
| Jul 16, 2025 | 3.54 | 3.63 | 3.37 | 3.46 | 3.46 | -0.57% | 447,950 |
| 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 |