Sportsman's Warehouse Holdings, Inc. (SPWH)
NASDAQ: SPWH · Real-Time Price · USD
1.720
-0.730 (-29.80%)
At close: Dec 5, 2025, 4:00 PM EST
1.710
-0.010 (-0.58%)
After-hours: Dec 5, 2025, 7:52 PM EST
SPWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.96 | 1.96 | 1.60 | 1.72 | 1.72 | -29.80% | 7,295,812 |
| Dec 4, 2025 | 2.44 | 2.56 | 2.35 | 2.45 | 2.45 | 1.66% | 1,162,637 |
| Dec 3, 2025 | 2.29 | 2.43 | 2.27 | 2.41 | 2.41 | 4.78% | 312,776 |
| Dec 2, 2025 | 2.39 | 2.47 | 2.27 | 2.30 | 2.30 | -3.77% | 433,518 |
| Dec 1, 2025 | 2.23 | 2.44 | 2.22 | 2.39 | 2.39 | 7.17% | 877,102 |
| Nov 28, 2025 | 2.15 | 2.24 | 2.10 | 2.23 | 2.23 | 4.69% | 166,587 |
| Nov 26, 2025 | 2.08 | 2.23 | 2.08 | 2.13 | 2.13 | 2.40% | 325,187 |
| Nov 25, 2025 | 1.97 | 2.13 | 1.97 | 2.08 | 2.08 | 6.12% | 231,173 |
| Nov 24, 2025 | 1.90 | 1.98 | 1.87 | 1.96 | 1.96 | 3.16% | 189,484 |
| Nov 21, 2025 | 1.79 | 1.94 | 1.75 | 1.90 | 1.90 | 7.34% | 153,187 |
| Nov 20, 2025 | 1.84 | 1.90 | 1.76 | 1.77 | 1.77 | -2.21% | 380,965 |
| Nov 19, 2025 | 1.88 | 1.91 | 1.79 | 1.81 | 1.81 | -3.72% | 500,836 |
| Nov 18, 2025 | 1.91 | 1.97 | 1.85 | 1.88 | 1.88 | -1.05% | 291,348 |
| Nov 17, 2025 | 2.01 | 2.02 | 1.90 | 1.90 | 1.90 | -5.00% | 262,668 |
| Nov 14, 2025 | 2.01 | 2.03 | 1.97 | 2.00 | 2.00 | -1.48% | 114,709 |
| Nov 13, 2025 | 2.07 | 2.09 | 1.96 | 2.03 | 2.03 | -2.40% | 559,061 |
| Nov 12, 2025 | 2.20 | 2.23 | 2.07 | 2.08 | 2.08 | -4.59% | 272,760 |
| Nov 11, 2025 | 2.11 | 2.19 | 2.09 | 2.18 | 2.18 | 3.32% | 176,942 |
| Nov 10, 2025 | 2.04 | 2.23 | 2.04 | 2.11 | 2.11 | 4.46% | 327,242 |
| Nov 7, 2025 | 2.10 | 2.10 | 1.99 | 2.02 | 2.02 | -3.81% | 580,147 |
| Nov 6, 2025 | 2.32 | 2.32 | 2.04 | 2.10 | 2.10 | -9.87% | 717,738 |
| Nov 5, 2025 | 2.29 | 2.37 | 2.29 | 2.33 | 2.33 | 2.19% | 207,253 |
| Nov 4, 2025 | 2.35 | 2.35 | 2.26 | 2.28 | 2.28 | -3.80% | 300,669 |
| Nov 3, 2025 | 2.48 | 2.48 | 2.36 | 2.37 | 2.37 | -4.05% | 159,772 |
| Oct 31, 2025 | 2.45 | 2.51 | 2.40 | 2.47 | 2.47 | 0.41% | 271,914 |
| Oct 30, 2025 | 2.60 | 2.62 | 2.40 | 2.46 | 2.46 | -6.46% | 564,222 |
| Oct 29, 2025 | 2.80 | 2.80 | 2.62 | 2.63 | 2.63 | -6.07% | 462,434 |
| Oct 28, 2025 | 2.71 | 2.82 | 2.70 | 2.80 | 2.80 | 3.32% | 130,488 |
| Oct 27, 2025 | 2.72 | 2.76 | 2.65 | 2.71 | 2.71 | 1.88% | 184,463 |
| Oct 24, 2025 | 2.74 | 2.79 | 2.65 | 2.66 | 2.66 | -1.85% | 197,389 |
| Oct 23, 2025 | 2.65 | 2.78 | 2.65 | 2.71 | 2.71 | 2.65% | 92,016 |
| Oct 22, 2025 | 2.74 | 2.79 | 2.62 | 2.64 | 2.64 | -4.00% | 220,662 |
| Oct 21, 2025 | 2.77 | 2.85 | 2.73 | 2.75 | 2.75 | -0.72% | 119,165 |
| Oct 20, 2025 | 2.84 | 2.87 | 2.74 | 2.77 | 2.77 | -1.07% | 124,710 |
| Oct 17, 2025 | 2.79 | 2.82 | 2.69 | 2.80 | 2.80 | 0.72% | 332,258 |
| Oct 16, 2025 | 2.97 | 2.97 | 2.77 | 2.78 | 2.78 | -6.71% | 168,757 |
| Oct 15, 2025 | 2.90 | 3.01 | 2.89 | 2.98 | 2.98 | 4.93% | 161,304 |
| Oct 14, 2025 | 2.72 | 2.85 | 2.69 | 2.84 | 2.84 | 2.16% | 419,781 |
| Oct 13, 2025 | 2.81 | 2.88 | 2.73 | 2.78 | 2.78 | - | 279,234 |
| Oct 10, 2025 | 2.90 | 2.97 | 2.77 | 2.78 | 2.78 | -4.47% | 290,784 |
| Oct 9, 2025 | 3.10 | 3.11 | 2.86 | 2.91 | 2.91 | -5.52% | 369,796 |
| Oct 8, 2025 | 3.20 | 3.31 | 3.02 | 3.08 | 3.08 | -3.45% | 555,920 |
| Oct 7, 2025 | 3.23 | 3.35 | 3.07 | 3.19 | 3.19 | 3.24% | 595,937 |
| Oct 6, 2025 | 3.11 | 3.21 | 3.03 | 3.09 | 3.09 | 7.29% | 833,170 |
| Oct 3, 2025 | 2.64 | 2.93 | 2.60 | 2.88 | 2.88 | 16.13% | 1,027,582 |
| Oct 2, 2025 | 2.57 | 2.59 | 2.36 | 2.48 | 2.48 | -1.59% | 1,073,053 |
| Oct 1, 2025 | 2.58 | 2.90 | 2.52 | 2.52 | 2.52 | -9.03% | 551,617 |
| Sep 30, 2025 | 2.89 | 2.90 | 2.65 | 2.77 | 2.77 | -4.15% | 901,129 |
| Sep 29, 2025 | 3.06 | 3.06 | 2.89 | 2.89 | 2.89 | -4.93% | 314,296 |
| Sep 26, 2025 | 2.96 | 3.04 | 2.90 | 3.04 | 3.04 | 3.05% | 192,323 |
| Sep 25, 2025 | 3.07 | 3.09 | 2.90 | 2.95 | 2.95 | -3.91% | 287,860 |
| Sep 24, 2025 | 3.20 | 3.22 | 3.06 | 3.07 | 3.07 | -3.46% | 263,390 |
| Sep 23, 2025 | 3.14 | 3.26 | 3.05 | 3.18 | 3.18 | 1.60% | 420,232 |
| Sep 22, 2025 | 3.08 | 3.13 | 3.03 | 3.13 | 3.13 | 1.62% | 269,748 |
| Sep 19, 2025 | 3.17 | 3.17 | 3.04 | 3.08 | 3.08 | -1.28% | 434,268 |
| Sep 18, 2025 | 3.07 | 3.21 | 3.04 | 3.12 | 3.12 | 2.63% | 442,708 |
| Sep 17, 2025 | 3.03 | 3.10 | 2.99 | 3.04 | 3.04 | -0.33% | 533,437 |
| Sep 16, 2025 | 3.06 | 3.06 | 2.97 | 3.05 | 3.05 | -0.33% | 176,546 |
| Sep 15, 2025 | 3.07 | 3.11 | 2.98 | 3.06 | 3.06 | 0.66% | 395,820 |
| Sep 12, 2025 | 3.07 | 3.08 | 3.00 | 3.04 | 3.04 | -0.98% | 326,700 |
| Sep 11, 2025 | 2.91 | 3.09 | 2.91 | 3.07 | 3.07 | 5.14% | 394,727 |
| Sep 10, 2025 | 3.00 | 3.00 | 2.81 | 2.92 | 2.92 | -2.01% | 581,628 |
| Sep 9, 2025 | 3.17 | 3.17 | 2.83 | 2.98 | 2.98 | -5.99% | 1,761,815 |
| Sep 8, 2025 | 3.39 | 3.43 | 3.10 | 3.17 | 3.17 | -6.21% | 955,775 |
| Sep 5, 2025 | 2.88 | 3.55 | 2.67 | 3.38 | 3.38 | 12.29% | 1,782,098 |
| Sep 4, 2025 | 2.69 | 3.04 | 2.64 | 3.01 | 3.01 | 14.02% | 1,621,374 |
| Sep 3, 2025 | 2.71 | 2.73 | 2.61 | 2.64 | 2.64 | -2.58% | 209,048 |
| Sep 2, 2025 | 2.66 | 2.75 | 2.59 | 2.71 | 2.71 | 1.12% | 300,905 |
| Aug 29, 2025 | 2.76 | 2.78 | 2.68 | 2.68 | 2.68 | -3.60% | 234,192 |
| Aug 28, 2025 | 2.75 | 2.83 | 2.75 | 2.78 | 2.78 | 2.21% | 146,976 |
| Aug 27, 2025 | 2.78 | 2.79 | 2.64 | 2.72 | 2.72 | -0.73% | 199,563 |
| Aug 26, 2025 | 2.71 | 2.77 | 2.69 | 2.74 | 2.74 | - | 161,475 |
| Aug 25, 2025 | 2.91 | 2.91 | 2.73 | 2.74 | 2.74 | -5.84% | 155,390 |
| Aug 22, 2025 | 2.75 | 2.96 | 2.72 | 2.91 | 2.91 | 6.59% | 274,348 |
| Aug 21, 2025 | 2.82 | 2.82 | 2.63 | 2.73 | 2.73 | -1.80% | 230,786 |
| Aug 20, 2025 | 2.88 | 2.89 | 2.70 | 2.78 | 2.78 | -2.11% | 230,834 |
| Aug 19, 2025 | 2.84 | 2.92 | 2.75 | 2.84 | 2.84 | - | 200,067 |
| Aug 18, 2025 | 2.68 | 2.96 | 2.68 | 2.84 | 2.84 | 5.19% | 464,980 |
| Aug 15, 2025 | 2.88 | 2.96 | 2.69 | 2.70 | 2.70 | -6.90% | 647,490 |
| Aug 14, 2025 | 3.00 | 3.06 | 2.88 | 2.90 | 2.90 | -5.23% | 292,450 |
| Aug 13, 2025 | 3.14 | 3.21 | 2.96 | 3.06 | 3.06 | -2.55% | 374,974 |
| Aug 12, 2025 | 3.31 | 3.38 | 3.07 | 3.14 | 3.14 | -5.14% | 818,802 |
| Aug 11, 2025 | 3.64 | 3.67 | 3.31 | 3.31 | 3.31 | -8.31% | 236,161 |
| Aug 8, 2025 | 3.68 | 3.68 | 3.51 | 3.61 | 3.61 | -0.82% | 693,677 |
| Aug 7, 2025 | 3.62 | 3.70 | 3.50 | 3.64 | 3.64 | 1.11% | 407,861 |
| Aug 6, 2025 | 3.51 | 3.62 | 3.50 | 3.60 | 3.60 | 2.27% | 278,417 |
| Aug 5, 2025 | 3.43 | 3.61 | 3.34 | 3.52 | 3.52 | 3.83% | 269,058 |
| Aug 4, 2025 | 3.35 | 3.41 | 3.27 | 3.39 | 3.39 | 3.67% | 192,554 |
| Aug 1, 2025 | 3.28 | 3.28 | 3.17 | 3.27 | 3.27 | -2.97% | 187,956 |
| Jul 31, 2025 | 3.28 | 3.43 | 3.21 | 3.37 | 3.37 | 3.06% | 597,188 |
| Jul 30, 2025 | 3.29 | 3.39 | 3.21 | 3.27 | 3.27 | -1.21% | 254,709 |
| Jul 29, 2025 | 3.47 | 3.47 | 3.28 | 3.31 | 3.31 | -3.78% | 549,960 |
| Jul 28, 2025 | 3.43 | 3.48 | 3.32 | 3.44 | 3.44 | 0.88% | 383,937 |
| Jul 25, 2025 | 3.53 | 3.62 | 3.40 | 3.41 | 3.41 | -3.12% | 171,998 |
| Jul 24, 2025 | 3.69 | 3.69 | 3.50 | 3.52 | 3.52 | -4.61% | 170,263 |
| Jul 23, 2025 | 3.81 | 3.87 | 3.67 | 3.69 | 3.69 | -1.86% | 309,310 |
| Jul 22, 2025 | 3.54 | 3.77 | 3.49 | 3.76 | 3.76 | 5.62% | 345,335 |
| Jul 21, 2025 | 3.45 | 3.60 | 3.45 | 3.56 | 3.56 | 3.49% | 282,680 |
| Jul 18, 2025 | 3.68 | 3.69 | 3.43 | 3.44 | 3.44 | -4.97% | 452,788 |
| Jul 17, 2025 | 3.51 | 3.63 | 3.51 | 3.62 | 3.62 | 4.62% | 284,573 |