Sportsman's Warehouse Holdings, Inc. (SPWH)
NASDAQ: SPWH · Real-Time Price · USD
1.150
-0.020 (-1.71%)
Jul 29, 2026, 4:00 PM EDT - Market closed
SPWH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 164,617 |
| Jul 28, 2026 | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | 1.74% | 529,345 |
| Jul 27, 2026 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | 2.68% | 564,267 |
| Jul 24, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -2.18% | 366,339 |
| Jul 23, 2026 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | -0.43% | 240,245 |
| Jul 22, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 140,137 |
| Jul 21, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 232,126 |
| Jul 20, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 231,927 |
| Jul 17, 2026 | 1.18 | 1.21 | 1.16 | 1.17 | 1.17 | -2.09% | 355,066 |
| Jul 16, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -0.42% | 447,239 |
| Jul 15, 2026 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | - | 692,715 |
| Jul 14, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 357,414 |
| Jul 13, 2026 | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | -0.82% | 766,048 |
| Jul 10, 2026 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | -0.81% | 715,223 |
| Jul 9, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -4.65% | 824,677 |
| Jul 8, 2026 | 1.27 | 1.33 | 1.26 | 1.29 | 1.29 | 0.78% | 466,793 |
| Jul 7, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 293,999 |
| Jul 6, 2026 | 1.32 | 1.36 | 1.29 | 1.29 | 1.29 | -0.77% | 256,287 |
| Jul 2, 2026 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | - | 276,454 |
| Jul 1, 2026 | 1.34 | 1.39 | 1.30 | 1.30 | 1.30 | -2.26% | 353,146 |
| Jun 30, 2026 | 1.34 | 1.37 | 1.31 | 1.33 | 1.33 | -1.48% | 146,281 |
| Jun 29, 2026 | 1.25 | 1.37 | 1.22 | 1.35 | 1.35 | 7.14% | 717,648 |
| Jun 26, 2026 | 1.23 | 1.27 | 1.22 | 1.26 | 1.26 | 3.28% | 190,285 |
| Jun 25, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 319,905 |
| Jun 24, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | - | 244,511 |
| Jun 23, 2026 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | -1.59% | 501,772 |
| Jun 22, 2026 | 1.39 | 1.40 | 1.26 | 1.26 | 1.26 | -8.03% | 816,775 |
| Jun 18, 2026 | 1.32 | 1.39 | 1.29 | 1.37 | 1.37 | 6.61% | 750,293 |
| Jun 17, 2026 | 1.28 | 1.35 | 1.27 | 1.29 | 1.29 | 0.39% | 419,236 |
| Jun 16, 2026 | 1.25 | 1.28 | 1.22 | 1.28 | 1.28 | 2.40% | 582,792 |
| Jun 15, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | 1.63% | 215,645 |
| Jun 12, 2026 | 1.26 | 1.30 | 1.23 | 1.23 | 1.23 | -2.38% | 292,317 |
| Jun 11, 2026 | 1.24 | 1.28 | 1.21 | 1.26 | 1.26 | 2.44% | 314,111 |
| Jun 10, 2026 | 1.27 | 1.29 | 1.23 | 1.23 | 1.23 | -2.38% | 366,567 |
| Jun 9, 2026 | 1.29 | 1.33 | 1.25 | 1.26 | 1.26 | -0.79% | 478,811 |
| Jun 8, 2026 | 1.30 | 1.33 | 1.27 | 1.27 | 1.27 | - | 346,361 |
| Jun 5, 2026 | 1.41 | 1.41 | 1.26 | 1.27 | 1.27 | -9.29% | 784,827 |
| Jun 4, 2026 | 1.45 | 1.49 | 1.39 | 1.40 | 1.40 | -3.45% | 383,857 |
| Jun 3, 2026 | 1.48 | 1.68 | 1.43 | 1.45 | 1.45 | 2.11% | 2,503,365 |
| Jun 2, 2026 | 1.40 | 1.48 | 1.33 | 1.42 | 1.42 | 2.90% | 2,891,489 |
| Jun 1, 2026 | 1.31 | 1.40 | 1.31 | 1.38 | 1.38 | 4.55% | 355,467 |
| May 29, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -1.49% | 226,941 |
| May 28, 2026 | 1.28 | 1.35 | 1.28 | 1.34 | 1.34 | 5.51% | 139,965 |
| May 27, 2026 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | -0.78% | 129,891 |
| May 26, 2026 | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | -0.78% | 167,882 |
| May 22, 2026 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | - | 209,120 |
| May 21, 2026 | 1.27 | 1.29 | 1.24 | 1.29 | 1.29 | 2.38% | 150,408 |
| May 20, 2026 | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | 1.61% | 173,192 |
| May 19, 2026 | 1.25 | 1.29 | 1.24 | 1.24 | 1.24 | -2.36% | 522,438 |
| May 18, 2026 | 1.33 | 1.39 | 1.27 | 1.27 | 1.27 | -3.79% | 342,555 |