Sportsman's Warehouse Holdings, Inc. (SPWH)
NASDAQ: SPWH · Real-Time Price · USD
2.000
+0.210 (11.73%)
At close: May 12, 2025, 4:00 PM
2.039
+0.039 (1.94%)
After-hours: May 12, 2025, 4:47 PM EDT
SPWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.92 | 2.02 | 1.89 | 2.00 | - | 11.73% | 527,878 |
| May 9, 2025 | 1.84 | 1.85 | 1.78 | 1.79 | 1.79 | -1.65% | 174,509 |
| May 8, 2025 | 1.73 | 1.83 | 1.73 | 1.82 | 1.82 | 5.81% | 282,010 |
| May 7, 2025 | 1.71 | 1.75 | 1.65 | 1.72 | 1.72 | 2.38% | 298,049 |
| May 6, 2025 | 1.67 | 1.71 | 1.64 | 1.68 | 1.68 | -0.59% | 186,637 |
| May 5, 2025 | 1.77 | 1.79 | 1.68 | 1.69 | 1.69 | -4.52% | 257,553 |
| May 2, 2025 | 1.71 | 1.80 | 1.71 | 1.77 | 1.77 | 4.73% | 358,980 |
| May 1, 2025 | 1.65 | 1.72 | 1.64 | 1.69 | 1.69 | 1.20% | 332,318 |
| Apr 30, 2025 | 1.61 | 1.75 | 1.61 | 1.67 | 1.67 | 1.83% | 654,291 |
| Apr 29, 2025 | 1.61 | 1.67 | 1.55 | 1.64 | 1.64 | 0.61% | 284,381 |
| Apr 28, 2025 | 1.67 | 1.71 | 1.59 | 1.63 | 1.63 | -1.81% | 233,300 |
| Apr 25, 2025 | 1.57 | 1.69 | 1.57 | 1.66 | 1.66 | 3.11% | 328,183 |
| Apr 24, 2025 | 1.59 | 1.64 | 1.57 | 1.61 | 1.61 | 1.26% | 192,381 |
| Apr 23, 2025 | 1.64 | 1.74 | 1.58 | 1.59 | 1.59 | -1.85% | 489,640 |
| Apr 22, 2025 | 1.61 | 1.64 | 1.56 | 1.62 | 1.62 | 1.89% | 250,067 |
| Apr 21, 2025 | 1.51 | 1.61 | 1.48 | 1.59 | 1.59 | 3.25% | 391,941 |
| Apr 17, 2025 | 1.60 | 1.62 | 1.50 | 1.54 | 1.54 | -1.28% | 853,235 |
| Apr 16, 2025 | 1.47 | 1.60 | 1.43 | 1.56 | 1.56 | 4.70% | 976,821 |
| Apr 15, 2025 | 1.42 | 1.55 | 1.41 | 1.49 | 1.49 | 5.67% | 459,204 |
| Apr 14, 2025 | 1.43 | 1.45 | 1.37 | 1.41 | 1.41 | 0.71% | 484,067 |
| Apr 11, 2025 | 1.46 | 1.51 | 1.35 | 1.40 | 1.40 | -4.76% | 471,635 |
| Apr 10, 2025 | 1.51 | 1.52 | 1.43 | 1.47 | 1.47 | -5.16% | 491,294 |
| Apr 9, 2025 | 1.44 | 1.65 | 1.40 | 1.55 | 1.55 | 6.90% | 1,464,227 |
| Apr 8, 2025 | 1.59 | 1.64 | 1.43 | 1.45 | 1.45 | -11.59% | 1,025,772 |
| Apr 7, 2025 | 1.22 | 1.75 | 1.22 | 1.64 | 1.64 | 23.31% | 3,603,559 |
| Apr 4, 2025 | 1.70 | 1.78 | 1.31 | 1.33 | 1.33 | -20.83% | 3,040,036 |
| Apr 3, 2025 | 1.70 | 1.98 | 1.62 | 1.68 | 1.68 | -12.04% | 5,561,345 |
| Apr 2, 2025 | 1.39 | 2.19 | 1.32 | 1.91 | 1.91 | 97.93% | 104,592,117 |
| Apr 1, 2025 | 1.02 | 1.08 | 0.92 | 0.97 | 0.97 | -2.93% | 5,051,203 |
| Mar 31, 2025 | 1.01 | 1.04 | 0.99 | 0.99 | 0.99 | -1.57% | 681,391 |
| Mar 28, 2025 | 1.10 | 1.12 | 0.99 | 1.01 | 1.01 | -9.01% | 419,893 |
| Mar 27, 2025 | 1.01 | 1.13 | 1.00 | 1.11 | 1.11 | 8.82% | 590,291 |
| Mar 26, 2025 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | 269,549 |
| Mar 25, 2025 | 1.06 | 1.08 | 1.02 | 1.03 | 1.03 | -2.83% | 265,102 |
| Mar 24, 2025 | 1.00 | 1.09 | 1.00 | 1.06 | 1.06 | 6.26% | 464,069 |
| Mar 21, 2025 | 0.94 | 1.02 | 0.92 | 1.00 | 1.00 | 3.70% | 1,252,611 |
| Mar 20, 2025 | 0.99 | 1.03 | 0.94 | 0.96 | 0.96 | -2.66% | 716,511 |
| Mar 19, 2025 | 0.96 | 1.05 | 0.93 | 0.99 | 0.99 | 3.66% | 665,722 |
| Mar 18, 2025 | 1.05 | 1.05 | 0.93 | 0.95 | 0.95 | -9.20% | 1,167,428 |
| Mar 17, 2025 | 1.11 | 1.13 | 1.05 | 1.05 | 1.05 | -5.41% | 607,275 |
| Mar 14, 2025 | 1.05 | 1.15 | 1.03 | 1.11 | 1.11 | 5.71% | 849,385 |
| Mar 13, 2025 | 1.13 | 1.13 | 1.03 | 1.05 | 1.05 | -6.25% | 908,684 |
| Mar 12, 2025 | 1.16 | 1.20 | 1.05 | 1.12 | 1.12 | -3.45% | 958,597 |
| Mar 11, 2025 | 1.22 | 1.25 | 1.16 | 1.16 | 1.16 | -6.45% | 743,480 |
| Mar 10, 2025 | 1.36 | 1.36 | 1.24 | 1.24 | 1.24 | -9.49% | 415,897 |
| Mar 7, 2025 | 1.32 | 1.39 | 1.28 | 1.37 | 1.37 | 3.01% | 355,172 |
| Mar 6, 2025 | 1.36 | 1.38 | 1.27 | 1.33 | 1.33 | 2.31% | 705,314 |
| Mar 5, 2025 | 1.24 | 1.31 | 1.22 | 1.30 | 1.30 | 4.84% | 501,040 |
| Mar 4, 2025 | 1.28 | 1.28 | 1.17 | 1.24 | 1.24 | -3.13% | 1,040,173 |
| Mar 3, 2025 | 1.39 | 1.42 | 1.27 | 1.28 | 1.28 | -6.57% | 374,642 |