Sportsman's Warehouse Holdings, Inc. (SPWH)
NASDAQ: SPWH · Real-Time Price · USD
1.370
+0.085 (6.61%)
At close: Jun 18, 2026, 4:00 PM EDT
1.350
-0.020 (-1.46%)
After-hours: Jun 18, 2026, 7:00 PM EDT
SPWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.32 | 1.39 | 1.29 | 1.37 | 1.37 | 6.61% | 749,288 |
| 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 |
| May 15, 2026 | 1.33 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 216,980 |
| May 14, 2026 | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | 2.26% | 138,741 |
| May 13, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | 95,881 |
| May 12, 2026 | 1.39 | 1.42 | 1.35 | 1.37 | 1.37 | -1.44% | 232,236 |
| May 11, 2026 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -6.08% | 224,464 |
| May 8, 2026 | 1.43 | 1.50 | 1.40 | 1.48 | 1.48 | 4.23% | 411,061 |
| May 7, 2026 | 1.43 | 1.46 | 1.37 | 1.42 | 1.42 | -0.70% | 309,203 |
| May 6, 2026 | 1.33 | 1.46 | 1.32 | 1.43 | 1.43 | 8.33% | 432,500 |
| May 5, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -2.94% | 370,981 |
| May 4, 2026 | 1.49 | 1.50 | 1.32 | 1.36 | 1.36 | -7.48% | 641,904 |
| May 1, 2026 | 1.42 | 1.48 | 1.38 | 1.47 | 1.47 | 4.26% | 184,474 |
| Apr 30, 2026 | 1.41 | 1.42 | 1.37 | 1.41 | 1.41 | -0.70% | 189,470 |
| Apr 29, 2026 | 1.35 | 1.43 | 1.34 | 1.42 | 1.42 | 4.41% | 663,087 |
| Apr 28, 2026 | 1.44 | 1.45 | 1.35 | 1.36 | 1.36 | -6.85% | 897,798 |
| Apr 27, 2026 | 1.51 | 1.63 | 1.46 | 1.46 | 1.46 | -2.67% | 650,489 |
| Apr 24, 2026 | 1.51 | 1.55 | 1.42 | 1.50 | 1.50 | -1.32% | 973,539 |
| Apr 23, 2026 | 1.55 | 1.55 | 1.45 | 1.52 | 1.52 | 0.66% | 1,372,216 |
| Apr 22, 2026 | 1.60 | 1.70 | 1.49 | 1.51 | 1.51 | -4.43% | 1,955,451 |
| Apr 21, 2026 | 1.59 | 1.65 | 1.50 | 1.58 | 1.58 | -3.07% | 2,905,972 |
| Apr 20, 2026 | 1.52 | 1.63 | 1.49 | 1.63 | 1.63 | 7.24% | 1,564,159 |
| Apr 17, 2026 | 1.61 | 1.61 | 1.48 | 1.52 | 1.52 | -3.80% | 2,089,158 |
| Apr 16, 2026 | 1.58 | 1.63 | 1.50 | 1.58 | 1.58 | - | 1,123,568 |
| Apr 15, 2026 | 1.57 | 1.59 | 1.53 | 1.58 | 1.58 | - | 801,280 |
| Apr 14, 2026 | 1.46 | 1.58 | 1.44 | 1.58 | 1.58 | 8.22% | 861,938 |
| Apr 13, 2026 | 1.52 | 1.54 | 1.43 | 1.46 | 1.46 | -1.35% | 1,256,371 |
| Apr 10, 2026 | 1.38 | 1.49 | 1.34 | 1.48 | 1.48 | 7.25% | 1,243,400 |
| Apr 9, 2026 | 1.43 | 1.53 | 1.36 | 1.38 | 1.38 | -4.83% | 1,692,563 |