Sportsman's Warehouse Holdings, Inc. (SPWH)
NASDAQ: SPWH · Real-Time Price · USD
1.460
+0.050 (3.55%)
At close: Dec 31, 2025, 4:00 PM EST
1.490
+0.030 (2.02%)
After-hours: Dec 31, 2025, 7:45 PM EST
SPWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 2.39 | 2.47 | 2.27 | 2.30 | 2.30 | -3.77% | 434,248 |
| Dec 1, 2025 | 2.23 | 2.44 | 2.22 | 2.39 | 2.39 | 7.17% | 877,117 |
| Nov 28, 2025 | 2.15 | 2.24 | 2.10 | 2.23 | 2.23 | 4.69% | 166,698 |
| 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% | 156,257 |
| 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 |