Sportsman's Warehouse Holdings, Inc. (SPWH)
NASDAQ: SPWH · Real-Time Price · USD
1.230
-0.045 (-3.53%)
Sep 9, 2026, 1:48 PM EDT - Market open
SPWH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | - | -1.57% | 42,550 |
| Sep 8, 2026 | 1.29 | 1.33 | 1.25 | 1.28 | 1.28 | -1.92% | 460,513 |
| Sep 4, 2026 | 1.25 | 1.36 | 1.23 | 1.30 | 1.30 | 4.00% | 703,017 |
| Sep 3, 2026 | 1.31 | 1.31 | 1.22 | 1.25 | 1.25 | -2.34% | 610,572 |
| Sep 2, 2026 | 1.34 | 1.36 | 1.21 | 1.28 | 1.28 | 6.67% | 3,186,416 |
| Sep 1, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | 1,380,426 |
| Aug 31, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 308,298 |
| Aug 28, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 204,786 |
| Aug 27, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 197,675 |
| Aug 26, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 2.65% | 272,199 |
| Aug 25, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 143,810 |
| Aug 24, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 138,993 |
| Aug 21, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 318,555 |
| Aug 20, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -1.68% | 277,534 |
| Aug 19, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 2.59% | 127,642 |
| Aug 18, 2026 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | - | 222,180 |
| Aug 17, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 193,179 |
| Aug 14, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 236,227 |
| Aug 13, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 416,707 |
| Aug 12, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 202,698 |
| Aug 11, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 61,304 |
| Aug 10, 2026 | 1.18 | 1.24 | 1.18 | 1.19 | 1.19 | 0.85% | 357,129 |
| Aug 7, 2026 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | - | 456,834 |
| Aug 6, 2026 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | - | 871,584 |
| Aug 5, 2026 | 1.17 | 1.20 | 1.14 | 1.18 | 1.18 | 2.61% | 205,033 |
| Aug 4, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 390,941 |
| Aug 3, 2026 | 1.13 | 1.19 | 1.13 | 1.15 | 1.15 | 0.88% | 506,117 |
| Jul 31, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 122,437 |
| Jul 30, 2026 | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | 0.87% | 275,504 |
| Jul 29, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 164,936 |
| 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 |