Sportsman's Warehouse Holdings, Inc. (SPWH)
NASDAQ: SPWH · Real-Time Price · USD
1.110
+0.045 (4.23%)
Oct 21, 2026, 3:23 PM EDT - Market open
SPWH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1.07 | 1.10 | 1.07 | 1.11 | 1.11 | 4.23% | 169,893 |
| Oct 20, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 2.40% | 327,511 |
| Oct 19, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 165,928 |
| Oct 16, 2026 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 212,105 |
| Oct 15, 2026 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 1.87% | 308,243 |
| Oct 14, 2026 | 1.11 | 1.12 | 1.07 | 1.07 | 1.07 | -3.60% | 329,134 |
| Oct 13, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 66,419 |
| Oct 12, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 191,719 |
| Oct 9, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 346,020 |
| Oct 8, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 258,668 |
| Oct 7, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -1.75% | 247,011 |
| Oct 6, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 108,936 |
| Oct 5, 2026 | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | 2.65% | 263,288 |
| Oct 2, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 330,654 |
| Oct 1, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 175,680 |
| Sep 30, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | - | 262,134 |
| Sep 29, 2026 | 1.17 | 1.19 | 1.12 | 1.13 | 1.13 | -3.00% | 128,441 |
| Sep 28, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -1.27% | 109,654 |
| Sep 25, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | 0.85% | 349,343 |
| Sep 24, 2026 | 1.23 | 1.25 | 1.17 | 1.17 | 1.17 | -5.65% | 344,611 |
| Sep 23, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | - | 238,410 |
| Sep 22, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 1.64% | 189,705 |
| Sep 21, 2026 | 1.19 | 1.23 | 1.17 | 1.22 | 1.22 | 4.27% | 471,880 |
| Sep 18, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -1.68% | 237,645 |
| Sep 17, 2026 | 1.12 | 1.19 | 1.11 | 1.19 | 1.19 | 8.18% | 554,765 |
| Sep 16, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 377,519 |
| Sep 15, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -3.45% | 299,116 |
| Sep 14, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -2.52% | 455,568 |
| Sep 11, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 273,008 |
| Sep 10, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 1.64% | 287,050 |
| Sep 9, 2026 | 1.26 | 1.27 | 1.21 | 1.22 | 1.22 | -4.31% | 258,052 |
| Sep 8, 2026 | 1.29 | 1.33 | 1.25 | 1.28 | 1.28 | -1.92% | 460,812 |
| Sep 4, 2026 | 1.25 | 1.36 | 1.23 | 1.30 | 1.30 | 4.00% | 719,338 |
| Sep 3, 2026 | 1.31 | 1.31 | 1.22 | 1.25 | 1.25 | -2.34% | 707,829 |
| Sep 2, 2026 | 1.34 | 1.36 | 1.21 | 1.28 | 1.28 | 6.67% | 3,200,852 |
| Sep 1, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | 3,573,987 |
| Aug 31, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 320,100 |
| Aug 28, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 206,130 |
| Aug 27, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 198,715 |
| Aug 26, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 2.65% | 272,338 |
| Aug 25, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 144,423 |
| Aug 24, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 139,000 |
| Aug 21, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 323,631 |
| Aug 20, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -1.68% | 277,556 |
| Aug 19, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 2.59% | 127,653 |
| Aug 18, 2026 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | - | 222,481 |
| Aug 17, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 193,230 |
| Aug 14, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 237,388 |
| Aug 13, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 416,735 |
| Aug 12, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 202,698 |