Sportsman's Warehouse Holdings, Inc. (SPWH)
NASDAQ: SPWH · Real-Time Price · USD
1.360
-0.100 (-6.85%)
At close: Apr 28, 2026, 4:00 PM EDT
1.410
+0.050 (3.68%)
After-hours: Apr 28, 2026, 7:55 PM EDT
SPWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.44 | 1.45 | 1.35 | 1.36 | 1.36 | -6.85% | 889,344 |
| Apr 27, 2026 | 1.51 | 1.63 | 1.46 | 1.46 | 1.46 | -2.67% | 642,198 |
| Apr 24, 2026 | 1.51 | 1.55 | 1.42 | 1.50 | 1.50 | -1.32% | 907,514 |
| Apr 23, 2026 | 1.55 | 1.55 | 1.45 | 1.52 | 1.52 | 0.66% | 1,358,773 |
| Apr 22, 2026 | 1.60 | 1.70 | 1.49 | 1.51 | 1.51 | -4.43% | 1,955,033 |
| Apr 21, 2026 | 1.59 | 1.65 | 1.50 | 1.58 | 1.58 | -3.07% | 2,891,368 |
| Apr 20, 2026 | 1.52 | 1.63 | 1.49 | 1.63 | 1.63 | 7.24% | 1,558,519 |
| Apr 17, 2026 | 1.61 | 1.61 | 1.48 | 1.52 | 1.52 | -3.80% | 2,066,042 |
| Apr 16, 2026 | 1.58 | 1.63 | 1.50 | 1.58 | 1.58 | - | 1,068,656 |
| Apr 15, 2026 | 1.57 | 1.59 | 1.53 | 1.58 | 1.58 | - | 798,158 |
| Apr 14, 2026 | 1.46 | 1.58 | 1.44 | 1.58 | 1.58 | 8.22% | 857,701 |
| Apr 13, 2026 | 1.52 | 1.54 | 1.43 | 1.46 | 1.46 | -1.35% | 1,255,855 |
| Apr 10, 2026 | 1.38 | 1.49 | 1.34 | 1.48 | 1.48 | 7.25% | 1,241,380 |
| Apr 9, 2026 | 1.43 | 1.53 | 1.36 | 1.38 | 1.38 | -4.83% | 1,687,152 |
| Apr 8, 2026 | 1.48 | 1.60 | 1.40 | 1.45 | 1.45 | 1.40% | 1,794,450 |
| Apr 7, 2026 | 1.30 | 1.48 | 1.25 | 1.43 | 1.43 | 10.00% | 3,366,583 |
| Apr 6, 2026 | 1.30 | 1.33 | 1.26 | 1.30 | 1.30 | 1.56% | 1,654,318 |
| Apr 2, 2026 | 1.27 | 1.34 | 1.24 | 1.28 | 1.28 | -3.03% | 999,342 |
| Apr 1, 2026 | 1.30 | 1.37 | 1.20 | 1.32 | 1.32 | -6.38% | 1,640,729 |
| Mar 31, 2026 | 1.33 | 1.46 | 1.33 | 1.41 | 1.41 | 8.46% | 834,080 |
| Mar 30, 2026 | 1.27 | 1.31 | 1.20 | 1.30 | 1.30 | 2.36% | 567,273 |
| 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% | 380,902 |
| 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% | 210,032 |
| 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% | 131,176 |
| Mar 18, 2026 | 1.36 | 1.38 | 1.32 | 1.38 | 1.38 | 1.47% | 174,163 |
| Mar 17, 2026 | 1.39 | 1.44 | 1.36 | 1.36 | 1.36 | -2.16% | 133,585 |
| Mar 16, 2026 | 1.33 | 1.41 | 1.33 | 1.39 | 1.39 | 5.30% | 370,357 |
| 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% | 175,168 |
| Mar 11, 2026 | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | - | 118,534 |
| Mar 10, 2026 | 1.38 | 1.41 | 1.33 | 1.35 | 1.35 | -2.88% | 144,959 |
| 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% | 360,332 |
| Mar 5, 2026 | 1.43 | 1.54 | 1.43 | 1.44 | 1.44 | - | 550,287 |
| Mar 4, 2026 | 1.48 | 1.50 | 1.37 | 1.44 | 1.44 | -2.70% | 547,894 |
| Mar 3, 2026 | 1.32 | 1.55 | 1.31 | 1.48 | 1.48 | 28.70% | 3,574,477 |
| Mar 2, 2026 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | -2.54% | 376,210 |
| Feb 27, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 136,798 |
| Feb 26, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 409,178 |
| Feb 25, 2026 | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | 1.74% | 135,452 |
| Feb 24, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 1.77% | 240,114 |
| Feb 23, 2026 | 1.20 | 1.21 | 1.08 | 1.13 | 1.13 | -5.04% | 963,473 |
| Feb 20, 2026 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 815,812 |
| Feb 19, 2026 | 1.20 | 1.22 | 1.16 | 1.21 | 1.21 | 0.83% | 255,215 |
| Feb 18, 2026 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | - | 369,865 |
| Feb 17, 2026 | 1.35 | 1.35 | 1.19 | 1.20 | 1.20 | -4.00% | 751,131 |
| 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% | 320,642 |
| Feb 11, 2026 | 1.41 | 1.41 | 1.33 | 1.35 | 1.35 | -2.17% | 86,706 |
| 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 | - | 163,372 |
| 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% | 495,773 |
| Feb 4, 2026 | 1.42 | 1.42 | 1.31 | 1.34 | 1.34 | -4.96% | 580,670 |
| Feb 3, 2026 | 1.36 | 1.42 | 1.35 | 1.41 | 1.41 | 4.44% | 230,016 |
| Feb 2, 2026 | 1.38 | 1.41 | 1.35 | 1.35 | 1.35 | -1.46% | 430,484 |
| Jan 30, 2026 | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -2.84% | 324,433 |
| Jan 29, 2026 | 1.44 | 1.44 | 1.37 | 1.41 | 1.41 | -2.08% | 341,426 |
| Jan 28, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -2.70% | 199,730 |
| Jan 27, 2026 | 1.50 | 1.51 | 1.43 | 1.48 | 1.48 | - | 320,337 |
| Jan 26, 2026 | 1.43 | 1.55 | 1.43 | 1.48 | 1.48 | 4.96% | 682,446 |
| Jan 23, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 126,517 |
| Jan 22, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 2.90% | 169,236 |
| Jan 21, 2026 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | 0.73% | 199,610 |
| Jan 20, 2026 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | -3.52% | 250,879 |
| Jan 16, 2026 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | -1.39% | 383,917 |
| Jan 15, 2026 | 1.41 | 1.47 | 1.39 | 1.44 | 1.44 | 1.41% | 292,523 |
| Jan 14, 2026 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 0.71% | 232,843 |
| Jan 13, 2026 | 1.42 | 1.46 | 1.41 | 1.41 | 1.41 | - | 267,828 |
| Jan 12, 2026 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 2.92% | 349,310 |
| Jan 9, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 375,617 |
| Jan 8, 2026 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 504,841 |
| Jan 7, 2026 | 1.47 | 1.48 | 1.40 | 1.40 | 1.40 | -4.76% | 628,973 |
| Jan 6, 2026 | 1.48 | 1.51 | 1.45 | 1.47 | 1.47 | - | 471,127 |
| Jan 5, 2026 | 1.47 | 1.52 | 1.47 | 1.47 | 1.47 | 0.68% | 330,033 |
| Jan 2, 2026 | 1.47 | 1.49 | 1.43 | 1.46 | 1.46 | - | 224,647 |
| Dec 31, 2025 | 1.42 | 1.47 | 1.40 | 1.46 | 1.46 | 3.55% | 623,886 |
| Dec 30, 2025 | 1.38 | 1.43 | 1.35 | 1.41 | 1.41 | 2.92% | 446,730 |
| Dec 29, 2025 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 167,734 |
| Dec 26, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 234,463 |
| Dec 24, 2025 | 1.39 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 159,011 |
| Dec 23, 2025 | 1.40 | 1.42 | 1.35 | 1.41 | 1.41 | 0.71% | 493,151 |
| Dec 22, 2025 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | 0.72% | 367,254 |
| Dec 19, 2025 | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -1.42% | 454,478 |
| Dec 18, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -0.70% | 372,025 |
| Dec 17, 2025 | 1.48 | 1.49 | 1.42 | 1.42 | 1.42 | -3.40% | 440,082 |
| Dec 16, 2025 | 1.50 | 1.51 | 1.45 | 1.47 | 1.47 | -2.00% | 528,900 |
| Dec 15, 2025 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -1.32% | 963,355 |
| Dec 12, 2025 | 1.59 | 1.60 | 1.51 | 1.52 | 1.52 | -3.80% | 577,040 |
| Dec 11, 2025 | 1.62 | 1.65 | 1.58 | 1.58 | 1.58 | -2.47% | 659,445 |
| Dec 10, 2025 | 1.64 | 1.66 | 1.61 | 1.62 | 1.62 | -1.82% | 597,956 |
| Dec 9, 2025 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | - | 703,556 |
| Dec 8, 2025 | 1.71 | 1.72 | 1.63 | 1.65 | 1.65 | -4.07% | 1,219,270 |
| Dec 5, 2025 | 1.96 | 1.96 | 1.60 | 1.72 | 1.72 | -29.80% | 7,325,035 |
| Dec 4, 2025 | 2.44 | 2.56 | 2.35 | 2.45 | 2.45 | 1.66% | 1,274,270 |
| Dec 3, 2025 | 2.29 | 2.43 | 2.27 | 2.41 | 2.41 | 4.78% | 313,535 |