Sportsman's Warehouse Holdings, Inc. (SPWH)
NASDAQ: SPWH · Real-Time Price · USD
1.260
+0.040 (3.28%)
At close: Jun 26, 2026, 4:00 PM EDT
1.240
-0.020 (-1.59%)
After-hours: Jun 26, 2026, 7:38 PM EDT
SPWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.23 | 1.27 | 1.22 | 1.26 | 1.26 | 3.28% | 190,248 |
| Jun 25, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 319,879 |
| Jun 24, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | - | 230,513 |
| Jun 23, 2026 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | -1.59% | 501,497 |
| Jun 22, 2026 | 1.39 | 1.40 | 1.26 | 1.26 | 1.26 | -8.03% | 809,672 |
| 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 |
| Apr 8, 2026 | 1.48 | 1.60 | 1.40 | 1.45 | 1.45 | 1.40% | 1,872,472 |
| Apr 7, 2026 | 1.30 | 1.48 | 1.25 | 1.43 | 1.43 | 10.00% | 3,376,802 |
| Apr 6, 2026 | 1.30 | 1.33 | 1.26 | 1.30 | 1.30 | 1.56% | 1,722,209 |
| Apr 2, 2026 | 1.27 | 1.34 | 1.24 | 1.28 | 1.28 | -3.03% | 1,021,355 |
| Apr 1, 2026 | 1.30 | 1.37 | 1.20 | 1.32 | 1.32 | -6.38% | 1,641,268 |
| Mar 31, 2026 | 1.33 | 1.46 | 1.33 | 1.41 | 1.41 | 8.46% | 856,400 |
| Mar 30, 2026 | 1.27 | 1.31 | 1.20 | 1.30 | 1.30 | 2.36% | 567,951 |
| Mar 27, 2026 | 1.35 | 1.36 | 1.25 | 1.27 | 1.27 | -5.22% | 397,631 |
| Mar 26, 2026 | 1.38 | 1.41 | 1.33 | 1.34 | 1.34 | -2.90% | 146,151 |
| Mar 25, 2026 | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | 1.47% | 380,903 |
| Mar 24, 2026 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 180,387 |
| Mar 23, 2026 | 1.37 | 1.40 | 1.33 | 1.39 | 1.39 | 4.51% | 210,214 |
| Mar 20, 2026 | 1.36 | 1.36 | 1.29 | 1.33 | 1.33 | -2.21% | 251,926 |
| Mar 19, 2026 | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 131,253 |
| Mar 18, 2026 | 1.36 | 1.38 | 1.32 | 1.38 | 1.38 | 1.47% | 174,171 |
| Mar 17, 2026 | 1.39 | 1.44 | 1.36 | 1.36 | 1.36 | -2.16% | 136,475 |
| Mar 16, 2026 | 1.33 | 1.41 | 1.33 | 1.39 | 1.39 | 5.30% | 370,358 |
| Mar 13, 2026 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | 0.76% | 147,231 |
| Mar 12, 2026 | 1.35 | 1.39 | 1.30 | 1.31 | 1.31 | -2.96% | 175,182 |
| Mar 11, 2026 | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | - | 118,837 |
| Mar 10, 2026 | 1.38 | 1.41 | 1.33 | 1.35 | 1.35 | -2.88% | 145,255 |
| Mar 9, 2026 | 1.36 | 1.41 | 1.31 | 1.39 | 1.39 | - | 153,227 |
| Mar 6, 2026 | 1.41 | 1.43 | 1.36 | 1.39 | 1.39 | -3.47% | 361,195 |
| Mar 5, 2026 | 1.43 | 1.54 | 1.43 | 1.44 | 1.44 | - | 550,577 |
| Mar 4, 2026 | 1.48 | 1.50 | 1.37 | 1.44 | 1.44 | -2.70% | 554,075 |
| Mar 3, 2026 | 1.32 | 1.55 | 1.31 | 1.48 | 1.48 | 28.70% | 3,581,755 |
| Mar 2, 2026 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | -2.54% | 376,469 |
| Feb 27, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 136,825 |
| Feb 26, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 410,837 |
| Feb 25, 2026 | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | 1.74% | 137,477 |
| Feb 24, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 1.77% | 240,433 |
| Feb 23, 2026 | 1.20 | 1.21 | 1.08 | 1.13 | 1.13 | -5.04% | 964,034 |
| Feb 20, 2026 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 815,866 |
| Feb 19, 2026 | 1.20 | 1.22 | 1.16 | 1.21 | 1.21 | 0.83% | 255,237 |
| Feb 18, 2026 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | - | 369,922 |
| Feb 17, 2026 | 1.35 | 1.35 | 1.19 | 1.20 | 1.20 | -4.00% | 751,141 |
| Feb 13, 2026 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -1.57% | 276,394 |
| Feb 12, 2026 | 1.35 | 1.37 | 1.26 | 1.27 | 1.27 | -5.93% | 328,556 |
| Feb 11, 2026 | 1.41 | 1.41 | 1.33 | 1.35 | 1.35 | -2.17% | 86,724 |
| Feb 10, 2026 | 1.39 | 1.46 | 1.36 | 1.38 | 1.38 | - | 214,185 |
| Feb 9, 2026 | 1.40 | 1.41 | 1.32 | 1.38 | 1.38 | - | 163,779 |
| Feb 6, 2026 | 1.28 | 1.42 | 1.27 | 1.38 | 1.38 | 8.66% | 614,233 |
| Feb 5, 2026 | 1.35 | 1.37 | 1.26 | 1.27 | 1.27 | -5.22% | 499,658 |
| Feb 4, 2026 | 1.42 | 1.42 | 1.31 | 1.34 | 1.34 | -4.96% | 581,908 |
| Feb 3, 2026 | 1.36 | 1.42 | 1.35 | 1.41 | 1.41 | 4.44% | 230,379 |