Sportsman's Warehouse Holdings, Inc. SPWH
NASDAQ · United States · Retail Trade
$1.130.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.12 | -0.88% | $1.13 | $1.14 | $1.12 | 40.50K |
| 2026-09-30 | $1.13 | 0.00% | $1.14 | $1.15 | $1.12 | 262.10K |
| 2026-09-29 | $1.13 | -3.00% | $1.17 | $1.19 | $1.12 | 128.40K |
| 2026-09-28 | $1.16 | -1.27% | $1.20 | $1.20 | $1.16 | 109.60K |
| 2026-09-25 | $1.18 | +0.85% | $1.18 | $1.21 | $1.16 | 349.30K |
| 2026-09-24 | $1.17 | -5.65% | $1.23 | $1.25 | $1.17 | 344.60K |
| 2026-09-23 | $1.24 | 0.00% | $1.22 | $1.24 | $1.21 | 238.40K |
| 2026-09-22 | $1.24 | +1.64% | $1.22 | $1.25 | $1.21 | 189.70K |
| 2026-09-21 | $1.22 | +4.27% | $1.19 | $1.23 | $1.17 | 471.60K |
| 2026-09-18 | $1.17 | -1.68% | $1.17 | $1.18 | $1.15 | 237.60K |
| 2026-09-17 | $1.19 | +8.18% | $1.12 | $1.19 | $1.11 | 554.80K |
| 2026-09-16 | $1.10 | -1.79% | $1.14 | $1.14 | $1.10 | 377.50K |
| 2026-09-15 | $1.12 | -3.45% | $1.18 | $1.18 | $1.12 | 299.10K |
| 2026-09-14 | $1.16 | -2.52% | $1.21 | $1.21 | $1.16 | 455.40K |
| 2026-09-11 | $1.19 | -4.03% | $1.24 | $1.24 | $1.18 | 273.00K |
| 2026-09-10 | $1.24 | +1.64% | $1.22 | $1.25 | $1.21 | 287.00K |
| 2026-09-09 | $1.22 | -4.31% | $1.26 | $1.27 | $1.21 | 258.00K |
| 2026-09-08 | $1.27 | -1.92% | $1.28 | $1.33 | $1.25 | 460.80K |
| 2026-09-04 | $1.30 | +4.00% | $1.25 | $1.36 | $1.23 | 719.30K |
| 2026-09-03 | $1.25 | -2.34% | $1.31 | $1.31 | $1.22 | 707.70K |
| 2026-09-02 | $1.28 | +6.67% | $1.34 | $1.36 | $1.21 | 3.19M |
| 2026-09-01 | $1.20 | +0.84% | $1.20 | $1.21 | $1.17 | 3.57M |
| 2026-08-31 | $1.19 | +2.59% | $1.16 | $1.20 | $1.16 | 311.70K |
| 2026-08-28 | $1.16 | +1.75% | $1.14 | $1.16 | $1.14 | 206.10K |
| 2026-08-27 | $1.14 | -1.72% | $1.16 | $1.17 | $1.14 | 197.70K |
| 2026-08-26 | $1.16 | +2.65% | $1.12 | $1.17 | $1.12 | 272.30K |
| 2026-08-25 | $1.13 | -0.88% | $1.15 | $1.15 | $1.13 | 144.40K |
| 2026-08-24 | $1.14 | -0.87% | $1.15 | $1.16 | $1.14 | 139.00K |
| 2026-08-21 | $1.15 | -1.71% | $1.18 | $1.18 | $1.14 | 323.60K |
| 2026-08-20 | $1.17 | -1.68% | $1.17 | $1.18 | $1.15 | 277.60K |
| 2026-08-19 | $1.19 | +2.59% | $1.18 | $1.19 | $1.17 | 127.60K |
| 2026-08-18 | $1.16 | 0.00% | $1.17 | $1.20 | $1.15 | 222.40K |
| 2026-08-17 | $1.16 | -2.52% | $1.20 | $1.20 | $1.16 | 193.20K |
| 2026-08-14 | $1.19 | -0.83% | $1.22 | $1.22 | $1.18 | 237.30K |
| 2026-08-13 | $1.20 | +1.69% | $1.18 | $1.22 | $1.18 | 416.70K |
| 2026-08-12 | $1.18 | -1.67% | $1.21 | $1.21 | $1.18 | 202.50K |
| 2026-08-11 | $1.20 | +0.84% | $1.19 | $1.21 | $1.18 | 61.30K |
| 2026-08-10 | $1.19 | +0.85% | $1.18 | $1.24 | $1.18 | 357.10K |
| 2026-08-07 | $1.18 | 0.00% | $1.18 | $1.21 | $1.16 | 456.80K |
| 2026-08-06 | $1.18 | 0.00% | $1.18 | $1.22 | $1.17 | 871.60K |
| 2026-08-05 | $1.18 | +2.61% | $1.17 | $1.20 | $1.14 | 205.00K |
| 2026-08-04 | $1.15 | 0.00% | $1.15 | $1.17 | $1.14 | 390.90K |
| 2026-08-03 | $1.15 | +0.88% | $1.13 | $1.19 | $1.13 | 506.10K |
| 2026-07-31 | $1.14 | -1.72% | $1.15 | $1.15 | $1.13 | 122.40K |
| 2026-07-30 | $1.16 | +0.87% | $1.15 | $1.18 | $1.14 | 274.80K |
| 2026-07-29 | $1.15 | -1.71% | $1.16 | $1.17 | $1.14 | 164.90K |
| 2026-07-28 | $1.17 | +1.74% | $1.15 | $1.18 | $1.12 | 529.30K |
| 2026-07-27 | $1.15 | +2.68% | $1.14 | $1.18 | $1.13 | 564.20K |
| 2026-07-24 | $1.12 | -2.18% | $1.15 | $1.16 | $1.12 | 366.20K |
| 2026-07-23 | $1.14 | -0.43% | $1.15 | $1.18 | $1.13 | 240.20K |
| 2026-07-22 | $1.15 | -1.71% | $1.17 | $1.19 | $1.15 | 140.10K |
| 2026-07-21 | $1.17 | +0.86% | $1.18 | $1.19 | $1.15 | 232.10K |
| 2026-07-20 | $1.16 | -0.85% | $1.18 | $1.18 | $1.15 | 231.90K |
| 2026-07-17 | $1.17 | -2.09% | $1.18 | $1.21 | $1.16 | 355.10K |
| 2026-07-16 | $1.20 | -0.42% | $1.20 | $1.22 | $1.19 | 447.20K |
| 2026-07-15 | $1.20 | 0.00% | $1.19 | $1.24 | $1.19 | 692.60K |
| 2026-07-14 | $1.20 | -0.83% | $1.23 | $1.23 | $1.19 | 357.40K |
| 2026-07-13 | $1.21 | -0.82% | $1.22 | $1.23 | $1.18 | 766.00K |
| 2026-07-10 | $1.22 | -0.81% | $1.23 | $1.26 | $1.21 | 715.20K |
| 2026-07-09 | $1.23 | -4.65% | $1.30 | $1.30 | $1.23 | 824.70K |
| 2026-07-08 | $1.29 | +0.78% | $1.27 | $1.33 | $1.26 | 466.80K |
| 2026-07-07 | $1.28 | -0.78% | $1.30 | $1.30 | $1.27 | 294.00K |
| 2026-07-06 | $1.29 | -0.77% | $1.32 | $1.36 | $1.29 | 256.30K |
| 2026-07-02 | $1.30 | 0.00% | $1.30 | $1.32 | $1.26 | 276.50K |
| 2026-07-01 | $1.30 | -2.26% | $1.34 | $1.39 | $1.30 | 353.10K |
| 2026-06-30 | $1.33 | -1.48% | $1.34 | $1.37 | $1.31 | 146.30K |
| 2026-06-29 | $1.35 | +7.14% | $1.25 | $1.37 | $1.22 | 717.60K |
| 2026-06-26 | $1.26 | +3.28% | $1.23 | $1.27 | $1.22 | 190.30K |
| 2026-06-25 | $1.22 | -1.61% | $1.26 | $1.26 | $1.21 | 319.90K |
| 2026-06-24 | $1.24 | 0.00% | $1.25 | $1.27 | $1.23 | 244.50K |
| 2026-06-23 | $1.24 | -1.59% | $1.25 | $1.28 | $1.23 | 501.70K |
| 2026-06-22 | $1.26 | -8.03% | $1.39 | $1.40 | $1.25 | 816.70K |
| 2026-06-18 | $1.37 | +6.61% | $1.32 | $1.39 | $1.29 | 750.30K |
| 2026-06-17 | $1.28 | +0.39% | $1.28 | $1.35 | $1.26 | 419.20K |
| 2026-06-16 | $1.28 | +2.40% | $1.25 | $1.28 | $1.22 | 582.80K |
| 2026-06-15 | $1.25 | +1.63% | $1.25 | $1.30 | $1.25 | 215.60K |
| 2026-06-12 | $1.23 | -2.38% | $1.26 | $1.29 | $1.23 | 291.30K |
| 2026-06-11 | $1.26 | +2.44% | $1.24 | $1.28 | $1.21 | 314.10K |
| 2026-06-10 | $1.23 | -2.38% | $1.27 | $1.29 | $1.23 | 366.30K |
| 2026-06-09 | $1.26 | -0.79% | $1.29 | $1.33 | $1.25 | 478.80K |
| 2026-06-08 | $1.27 | 0.00% | $1.30 | $1.33 | $1.27 | 346.10K |
| 2026-06-05 | $1.27 | -9.29% | $1.41 | $1.41 | $1.26 | 784.70K |
| 2026-06-04 | $1.40 | -3.45% | $1.45 | $1.49 | $1.39 | 383.90K |
| 2026-06-03 | $1.45 | +2.11% | $1.48 | $1.68 | $1.42 | 2.50M |
| 2026-06-02 | $1.42 | +2.90% | $1.40 | $1.48 | $1.33 | 2.89M |
| 2026-06-01 | $1.38 | +4.55% | $1.31 | $1.40 | $1.31 | 355.50K |
| 2026-05-29 | $1.32 | -1.49% | $1.35 | $1.36 | $1.32 | 223.60K |
| 2026-05-28 | $1.34 | +5.51% | $1.28 | $1.35 | $1.28 | 140.00K |
| 2026-05-27 | $1.27 | -0.78% | $1.27 | $1.32 | $1.27 | 129.90K |
| 2026-05-26 | $1.28 | -0.78% | $1.32 | $1.32 | $1.26 | 167.90K |