Skip to main content
Sportsman's Warehouse Holdings, Inc. (SPWH)
NASDAQ: SPWH · Real-Time Price · USD
1.180
-0.020 (-1.67%)
At close: Feb 27, 2026, 4:00 PM EST
1.166
-0.014 (-1.17%)
After-hours: Feb 27, 2026, 7:19 PM EST

SPWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.191.201.161.181.18-1.67%136,798
Feb 26, 20261.171.201.161.201.202.56%409,178
Feb 25, 20261.151.181.121.171.171.74%135,452
Feb 24, 20261.131.161.121.151.151.77%240,114
Feb 23, 20261.201.211.081.131.13-5.04%963,473
Feb 20, 20261.201.221.171.191.19-1.65%815,812
Feb 19, 20261.201.221.161.211.210.83%255,215
Feb 18, 20261.211.231.181.201.20-369,865
Feb 17, 20261.351.351.191.201.20-4.00%751,131
Feb 13, 20261.281.301.241.251.25-1.57%276,394
Feb 12, 20261.351.371.261.271.27-5.93%320,642
Feb 11, 20261.411.411.331.351.35-2.17%86,706
Feb 10, 20261.391.461.361.381.38-214,185
Feb 9, 20261.401.411.321.381.38-163,372
Feb 6, 20261.281.421.271.381.388.66%614,233
Feb 5, 20261.351.371.261.271.27-5.22%495,773
Feb 4, 20261.421.421.311.341.34-4.96%580,670
Feb 3, 20261.361.421.351.411.414.44%230,016
Feb 2, 20261.381.411.351.351.35-1.46%430,484
Jan 30, 20261.411.421.361.371.37-2.84%324,433
Jan 29, 20261.441.441.371.411.41-2.08%341,426
Jan 28, 20261.491.491.441.441.44-2.70%199,730
Jan 27, 20261.501.511.431.481.48-320,337
Jan 26, 20261.431.551.431.481.484.96%682,446
Jan 23, 20261.421.431.401.411.41-0.70%126,517
Jan 22, 20261.401.421.401.421.422.90%169,236
Jan 21, 20261.381.421.371.381.380.73%199,610
Jan 20, 20261.401.421.361.371.37-3.52%250,879
Jan 16, 20261.441.441.391.421.42-1.39%383,917
Jan 15, 20261.411.471.391.441.441.41%292,523
Jan 14, 20261.411.431.391.421.420.71%232,843
Jan 13, 20261.421.461.411.411.41-267,828
Jan 12, 20261.371.421.371.411.412.92%349,310
Jan 9, 20261.381.391.351.371.37-0.72%375,617
Jan 8, 20261.411.421.371.381.38-1.43%504,841
Jan 7, 20261.471.481.401.401.40-4.76%628,973
Jan 6, 20261.481.511.451.471.47-471,127
Jan 5, 20261.471.521.471.471.470.68%330,033
Jan 2, 20261.471.491.431.461.46-224,647
Dec 31, 20251.421.471.401.461.463.55%623,886
Dec 30, 20251.381.431.351.411.412.92%446,730
Dec 29, 20251.361.391.361.371.370.74%167,734
Dec 26, 20251.401.401.351.361.36-2.86%234,463
Dec 24, 20251.391.431.381.401.40-0.71%159,011
Dec 23, 20251.401.421.351.411.410.71%493,151
Dec 22, 20251.411.431.381.401.400.72%367,254
Dec 19, 20251.451.451.381.391.39-1.42%454,478
Dec 18, 20251.451.461.411.411.41-0.70%372,025
Dec 17, 20251.481.491.421.421.42-3.40%440,082
Dec 16, 20251.501.511.451.471.47-2.00%528,900
Dec 15, 20251.551.561.501.501.50-1.32%963,355
Dec 12, 20251.591.601.511.521.52-3.80%577,040
Dec 11, 20251.621.651.581.581.58-2.47%659,445
Dec 10, 20251.641.661.611.621.62-1.82%597,956
Dec 9, 20251.631.661.621.651.65-703,556
Dec 8, 20251.711.721.631.651.65-4.07%1,219,270
Dec 5, 20251.961.961.601.721.72-29.80%7,325,035
Dec 4, 20252.442.562.352.452.451.66%1,274,270
Dec 3, 20252.292.432.272.412.414.78%313,535
Dec 2, 20252.392.472.272.302.30-3.77%434,248
Dec 1, 20252.232.442.222.392.397.17%877,117
Nov 28, 20252.152.242.102.232.234.69%166,698
Nov 26, 20252.082.232.082.132.132.40%325,187
Nov 25, 20251.972.131.972.082.086.12%231,173
Nov 24, 20251.901.981.871.961.963.16%189,484
Nov 21, 20251.791.941.751.901.907.34%156,257
Nov 20, 20251.841.901.761.771.77-2.21%380,965
Nov 19, 20251.881.911.791.811.81-3.72%500,836
Nov 18, 20251.911.971.851.881.88-1.05%291,348
Nov 17, 20252.012.021.901.901.90-5.00%262,668
Nov 14, 20252.012.031.972.002.00-1.48%114,709
Nov 13, 20252.072.091.962.032.03-2.40%559,061
Nov 12, 20252.202.232.072.082.08-4.59%272,760
Nov 11, 20252.112.192.092.182.183.32%176,942
Nov 10, 20252.042.232.042.112.114.46%327,242
Nov 7, 20252.102.101.992.022.02-3.81%580,147
Nov 6, 20252.322.322.042.102.10-9.87%717,738
Nov 5, 20252.292.372.292.332.332.19%207,253
Nov 4, 20252.352.352.262.282.28-3.80%300,669
Nov 3, 20252.482.482.362.372.37-4.05%159,772
Oct 31, 20252.452.512.402.472.470.41%271,914
Oct 30, 20252.602.622.402.462.46-6.46%564,222
Oct 29, 20252.802.802.622.632.63-6.07%462,434
Oct 28, 20252.712.822.702.802.803.32%130,488
Oct 27, 20252.722.762.652.712.711.88%184,463
Oct 24, 20252.742.792.652.662.66-1.85%197,389
Oct 23, 20252.652.782.652.712.712.65%92,016
Oct 22, 20252.742.792.622.642.64-4.00%220,662
Oct 21, 20252.772.852.732.752.75-0.72%119,165
Oct 20, 20252.842.872.742.772.77-1.07%124,710
Oct 17, 20252.792.822.692.802.800.72%332,258
Oct 16, 20252.972.972.772.782.78-6.71%168,757
Oct 15, 20252.903.012.892.982.984.93%161,304
Oct 14, 20252.722.852.692.842.842.16%419,781
Oct 13, 20252.812.882.732.782.78-279,234
Oct 10, 20252.902.972.772.782.78-4.47%290,784
Oct 9, 20253.103.112.862.912.91-5.52%369,796
Oct 8, 20253.203.313.023.083.08-3.45%555,920
Oct 7, 20253.233.353.073.193.193.24%595,937
Oct 6, 20253.113.213.033.093.097.29%833,170