Sportsman's Warehouse Holdings, Inc. (SPWH)
NASDAQ: SPWH · Real-Time Price · USD
1.140
+0.030 (2.70%)
Nov 11, 2026, 4:00 PM EST - Market closed
SPWH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.14 | 1.18 | 1.12 | 1.14 | 1.14 | 2.70% | 235,530 |
| Nov 10, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -2.63% | 70,305 |
| Nov 9, 2026 | 1.12 | 1.15 | 1.09 | 1.14 | 1.14 | 4.59% | 131,619 |
| Nov 6, 2026 | 1.11 | 1.16 | 1.08 | 1.09 | 1.09 | -0.91% | 330,942 |
| Nov 5, 2026 | 1.16 | 1.19 | 1.09 | 1.10 | 1.10 | -5.17% | 455,817 |
| Nov 4, 2026 | 1.19 | 1.21 | 1.14 | 1.16 | 1.16 | - | 272,908 |
| Nov 3, 2026 | 1.12 | 1.18 | 1.10 | 1.16 | 1.16 | 6.42% | 470,778 |
| Nov 2, 2026 | 1.06 | 1.12 | 1.06 | 1.09 | 1.09 | 2.83% | 227,306 |
| Oct 30, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 94,948 |
| Oct 29, 2026 | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | -0.93% | 388,247 |
| Oct 28, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 0.47% | 134,937 |
| Oct 27, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 3.37% | 77,975 |
| Oct 26, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 285,753 |
| Oct 23, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -4.46% | 158,178 |
| Oct 22, 2026 | 1.10 | 1.15 | 1.08 | 1.12 | 1.12 | 1.82% | 388,261 |
| Oct 21, 2026 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | 3.29% | 231,852 |
| Oct 20, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 2.40% | 328,410 |
| Oct 19, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 166,030 |
| 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 |