Sportsman's Warehouse Holdings, Inc. SPWH
1.18 USD -0.03 (-2.48%)
Regular-session close
1.16 -0.02 -1.69%
After hours · Nov 13, 4:00 PM ET
1.17 Day range 1.25
1.04 52-week range 2.45
- YTD
- -19.18%
- 1 year
- -41.87%
SPWH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.21 | 1.25 | 1.17 | 1.18 | -0.03 | -2.48% | 325,644 |
| Nov 12, 2026 | 1.13 | 1.21 | 1.10 | 1.21 | +0.07 | +6.14% | 351,800 |
| Nov 11, 2026 | 1.14 | 1.17 | 1.12 | 1.14 | +0.03 | +2.70% | 235,500 |
| Nov 10, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | -0.03 | -2.63% | 70,300 |
| Nov 9, 2026 | 1.12 | 1.15 | 1.09 | 1.14 | +0.05 | +4.59% | 131,600 |
| Nov 6, 2026 | 1.11 | 1.15 | 1.08 | 1.09 | -0.01 | -0.91% | 330,900 |
| Nov 5, 2026 | 1.16 | 1.19 | 1.09 | 1.10 | -0.06 | -5.17% | 455,800 |
| Nov 4, 2026 | 1.19 | 1.21 | 1.14 | 1.16 | 0.00 | 0.00% | 272,900 |
| Nov 3, 2026 | 1.12 | 1.17 | 1.10 | 1.16 | +0.07 | +6.42% | 465,800 |
| Nov 2, 2026 | 1.06 | 1.12 | 1.05 | 1.09 | +0.03 | +2.83% | 227,300 |
| Oct 30, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | -0.01 | -0.93% | 94,900 |
| Oct 29, 2026 | 1.08 | 1.11 | 1.06 | 1.07 | -0.01 | -0.93% | 388,200 |
| Oct 28, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 0.00 | 0.00% | 134,900 |
| Oct 27, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | +0.04 | +3.85% | 77,900 |
| Oct 26, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | -0.03 | -2.80% | 284,700 |
| Oct 23, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | -0.05 | -4.46% | 158,100 |
| Oct 22, 2026 | 1.10 | 1.15 | 1.08 | 1.12 | +0.02 | +1.82% | 388,300 |
| Oct 21, 2026 | 1.07 | 1.13 | 1.07 | 1.10 | +0.03 | +2.80% | 231,800 |
| Oct 20, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | +0.03 | +2.88% | 327,500 |
| Oct 19, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | -0.01 | -0.95% | 165,900 |
| Oct 16, 2026 | 1.08 | 1.10 | 1.05 | 1.05 | -0.04 | -3.67% | 212,100 |
| Oct 15, 2026 | 1.07 | 1.10 | 1.06 | 1.09 | +0.02 | +1.87% | 307,700 |
| Oct 14, 2026 | 1.11 | 1.12 | 1.07 | 1.07 | -0.04 | -3.60% | 329,100 |
| Oct 13, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | -0.01 | -0.89% | 66,400 |
| Oct 12, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | +0.02 | +1.82% | 190,500 |
| Oct 9, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | -0.03 | -2.65% | 345,500 |
| Oct 8, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | +0.01 | +0.89% | 258,600 |
| Oct 7, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | -0.02 | -1.75% | 247,000 |
| Oct 6, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | -0.02 | -1.72% | 108,800 |
| Oct 5, 2026 | 1.13 | 1.17 | 1.12 | 1.16 | +0.03 | +2.65% | 263,200 |
| Oct 2, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | +0.02 | +1.80% | 330,600 |
| Oct 1, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | -0.02 | -1.77% | 175,700 |
| Sep 30, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 0.00 | 0.00% | 262,100 |
| Sep 29, 2026 | 1.17 | 1.19 | 1.12 | 1.13 | -0.03 | -2.59% | 128,400 |
| Sep 28, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | -0.02 | -1.69% | 109,600 |
| Sep 25, 2026 | 1.18 | 1.21 | 1.16 | 1.18 | +0.01 | +0.85% | 349,300 |
| Sep 24, 2026 | 1.23 | 1.25 | 1.17 | 1.17 | -0.07 | -5.65% | 344,600 |
| Sep 23, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 0.00 | 0.00% | 238,400 |
| Sep 22, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | +0.02 | +1.64% | 189,700 |
| Sep 21, 2026 | 1.19 | 1.23 | 1.17 | 1.22 | +0.05 | +4.27% | 471,600 |
| Sep 18, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | -0.02 | -1.68% | 237,600 |
| Sep 17, 2026 | 1.12 | 1.19 | 1.11 | 1.19 | +0.09 | +8.18% | 554,800 |
| Sep 16, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | -0.02 | -1.79% | 377,500 |
| Sep 15, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | -0.04 | -3.45% | 299,100 |
| Sep 14, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | -0.03 | -2.52% | 455,400 |
| Sep 11, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | -0.05 | -4.03% | 273,000 |
| Sep 10, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | +0.02 | +1.64% | 287,000 |
| Sep 9, 2026 | 1.26 | 1.27 | 1.21 | 1.22 | -0.05 | -3.94% | 258,000 |
| Sep 8, 2026 | 1.28 | 1.33 | 1.25 | 1.27 | -0.03 | -2.31% | 460,800 |
| Sep 4, 2026 | 1.25 | 1.36 | 1.23 | 1.30 | +0.05 | +4.00% | 719,300 |
| Sep 3, 2026 | 1.31 | 1.31 | 1.22 | 1.25 | -0.03 | -2.34% | 707,700 |
| Sep 2, 2026 | 1.34 | 1.36 | 1.21 | 1.28 | +0.08 | +6.67% | 3,192,500 |
| Sep 1, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | +0.01 | +0.84% | 3,574,000 |
| Aug 31, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | +0.03 | +2.59% | 311,700 |
| Aug 28, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | +0.02 | +1.75% | 206,100 |
| Aug 27, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | -0.02 | -1.72% | 197,700 |
| Aug 26, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | +0.03 | +2.65% | 272,300 |
| Aug 25, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | -0.01 | -0.88% | 144,400 |
| Aug 24, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | -0.01 | -0.87% | 139,000 |
| Aug 21, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | -0.02 | -1.71% | 323,600 |
| Aug 20, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | -0.02 | -1.68% | 277,600 |
| Aug 19, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | +0.03 | +2.59% | 127,600 |
| Aug 18, 2026 | 1.17 | 1.20 | 1.15 | 1.16 | 0.00 | 0.00% | 222,400 |
| Aug 17, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | -0.03 | -2.52% | 193,200 |
| Aug 14, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | -0.01 | -0.83% | 237,300 |
65 days, newest first. Daily bars as drawn on the SPWH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.