NASDAQ : SPWH
Sportsman's Warehouse Holdings, Inc. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 1.06 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 41.49M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sportsman's Warehouse Holdings, Inc. (SPWH) closed at 1.06 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.07 | 1.07 | 1.04 | 1.06 | 94,920 | -0.93% |
| 2026-10-29 | 1.08 | 1.11 | 1.06 | 1.07 | 388,247 | -0.93% |
| 2026-10-28 | 1.08 | 1.08 | 1.051 | 1.08 | 134,937 | +0.47% |
| 2026-10-27 | 1.04 | 1.085 | 1.04 | 1.075 | 77,975 | +3.37% |
| 2026-10-26 | 1.07 | 1.08 | 1.03 | 1.04 | 285,753 | -2.80% |
| 2026-10-23 | 1.09 | 1.1 | 1.06 | 1.07 | 158,178 | -4.46% |
| 2026-10-22 | 1.1 | 1.15 | 1.075 | 1.12 | 388,261 | +1.82% |
| 2026-10-21 | 1.07 | 1.13 | 1.07 | 1.1 | 231,852 | +3.29% |
| 2026-10-20 | 1.03 | 1.07 | 1.03 | 1.065 | 328,410 | +2.40% |
| 2026-10-19 | 1.05 | 1.068 | 1.035 | 1.04 | 166,030 | -0.95% |
| 2026-10-16 | 1.08 | 1.095 | 1.05 | 1.05 | 212,105 | -3.67% |
| 2026-10-15 | 1.07 | 1.1 | 1.06 | 1.09 | 308,243 | +1.87% |
| 2026-10-14 | 1.11 | 1.115 | 1.07 | 1.07 | 329,134 | -3.60% |
| 2026-10-13 | 1.12 | 1.12 | 1.102 | 1.11 | 66,419 | -0.89% |
| 2026-10-12 | 1.11 | 1.13 | 1.1 | 1.12 | 191,719 | +1.82% |
| 2026-10-09 | 1.12 | 1.128 | 1.1 | 1.1 | 346,020 | -2.65% |
| 2026-10-08 | 1.1 | 1.13 | 1.1 | 1.13 | 258,668 | +0.89% |
| 2026-10-07 | 1.12 | 1.13 | 1.11 | 1.12 | 247,011 | -1.75% |
| 2026-10-06 | 1.16 | 1.166 | 1.13 | 1.14 | 108,936 | -1.72% |
| 2026-10-05 | 1.13 | 1.17 | 1.12 | 1.16 | 263,288 | +2.65% |
| 2026-10-02 | 1.11 | 1.13 | 1.1 | 1.13 | 330,654 | +1.80% |
| 2026-10-01 | 1.13 | 1.14 | 1.11 | 1.11 | 175,680 | -1.77% |
| 2026-09-30 | 1.14 | 1.15 | 1.12 | 1.13 | 262,133 | +0.00% |
| 2026-09-29 | 1.17 | 1.19 | 1.12 | 1.13 | 128,441 | -3.00% |
| 2026-09-28 | 1.2 | 1.2 | 1.16 | 1.165 | 109,654 | -1.27% |
| 2026-09-25 | 1.18 | 1.21 | 1.165 | 1.18 | 349,343 | +0.85% |
| 2026-09-24 | 1.23 | 1.245 | 1.17 | 1.17 | 344,611 | -5.65% |
| 2026-09-23 | 1.22 | 1.24 | 1.21 | 1.24 | 238,410 | +0.00% |
| 2026-09-22 | 1.22 | 1.25 | 1.206 | 1.24 | 189,705 | +1.64% |
| 2026-09-21 | 1.19 | 1.23 | 1.17 | 1.22 | 471,880 | +4.27% |
| 2026-09-18 | 1.17 | 1.18 | 1.152 | 1.17 | 237,645 | -1.68% |
| 2026-09-17 | 1.12 | 1.19 | 1.11 | 1.19 | 554,765 | +8.18% |
| 2026-09-16 | 1.14 | 1.14 | 1.1 | 1.1 | 377,519 | -1.79% |
| 2026-09-15 | 1.18 | 1.18 | 1.12 | 1.12 | 299,116 | -3.45% |
| 2026-09-14 | 1.21 | 1.21 | 1.16 | 1.16 | 455,568 | -2.52% |
| 2026-09-11 | 1.24 | 1.24 | 1.18 | 1.19 | 273,008 | -4.03% |
| 2026-09-10 | 1.22 | 1.25 | 1.205 | 1.24 | 287,050 | +1.64% |
| 2026-09-09 | 1.26 | 1.27 | 1.21 | 1.22 | 258,052 | -4.31% |
| 2026-09-08 | 1.285 | 1.33 | 1.25 | 1.275 | 460,812 | -1.92% |
| 2026-09-04 | 1.25 | 1.355 | 1.23 | 1.3 | 719,338 | +4.00% |
| 2026-09-03 | 1.31 | 1.31 | 1.22 | 1.25 | 707,829 | -2.34% |
| 2026-09-02 | 1.34 | 1.36 | 1.21 | 1.28 | 3,200,852 | +6.67% |
| 2026-09-01 | 1.2 | 1.205 | 1.17 | 1.2 | 3,573,987 | +0.84% |
| 2026-08-31 | 1.16 | 1.2 | 1.16 | 1.19 | 320,100 | +2.59% |
| 2026-08-28 | 1.14 | 1.16 | 1.14 | 1.16 | 206,130 | +1.75% |
| 2026-08-27 | 1.16 | 1.17 | 1.14 | 1.14 | 198,715 | -1.72% |
| 2026-08-26 | 1.12 | 1.17 | 1.12 | 1.16 | 272,338 | +2.65% |
| 2026-08-25 | 1.15 | 1.15 | 1.13 | 1.13 | 144,423 | -0.88% |
| 2026-08-24 | 1.15 | 1.16 | 1.14 | 1.14 | 139,000 | -0.87% |
| 2026-08-21 | 1.18 | 1.18 | 1.14 | 1.15 | 323,631 | -1.71% |
| 2026-08-20 | 1.17 | 1.18 | 1.15 | 1.17 | 277,556 | -1.68% |
| 2026-08-19 | 1.18 | 1.19 | 1.175 | 1.19 | 127,653 | +2.59% |
| 2026-08-18 | 1.17 | 1.2 | 1.15 | 1.16 | 222,481 | +0.00% |
| 2026-08-17 | 1.2 | 1.2 | 1.16 | 1.16 | 193,230 | -2.52% |
| 2026-08-14 | 1.22 | 1.22 | 1.18 | 1.19 | 237,388 | -0.83% |
| 2026-08-13 | 1.18 | 1.22 | 1.18 | 1.2 | 416,735 | +1.69% |
| 2026-08-12 | 1.21 | 1.21 | 1.178 | 1.18 | 202,698 | -1.67% |
| 2026-08-11 | 1.19 | 1.21 | 1.18 | 1.2 | 61,304 | +0.84% |
| 2026-08-10 | 1.18 | 1.24 | 1.18 | 1.19 | 357,129 | +0.85% |
| 2026-08-07 | 1.18 | 1.21 | 1.16 | 1.18 | 456,834 | +0.00% |
| 2026-08-06 | 1.18 | 1.22 | 1.17 | 1.18 | 871,584 | +0.00% |
| 2026-08-05 | 1.17 | 1.2 | 1.14 | 1.18 | 205,033 | +2.61% |
| 2026-08-04 | 1.151 | 1.17 | 1.137 | 1.15 | 390,941 | +0.00% |
| 2026-08-03 | 1.13 | 1.19 | 1.13 | 1.15 | 506,117 | +0.88% |
| 2026-07-31 | 1.15 | 1.155 | 1.125 | 1.14 | 122,437 | -1.72% |
| 2026-07-30 | 1.15 | 1.185 | 1.14 | 1.16 | 275,504 | +0.87% |
| 2026-07-29 | 1.16 | 1.17 | 1.14 | 1.15 | 164,936 | -1.71% |
| 2026-07-28 | 1.15 | 1.18 | 1.12 | 1.17 | 529,345 | +1.74% |
| 2026-07-27 | 1.14 | 1.18 | 1.129 | 1.15 | 564,267 | +2.68% |
| 2026-07-24 | 1.15 | 1.16 | 1.12 | 1.12 | 366,339 | -2.18% |
| 2026-07-23 | 1.15 | 1.18 | 1.13 | 1.145 | 240,245 | -0.43% |
| 2026-07-22 | 1.17 | 1.19 | 1.15 | 1.15 | 140,137 | -1.71% |
| 2026-07-21 | 1.18 | 1.19 | 1.155 | 1.17 | 232,126 | +0.86% |
| 2026-07-20 | 1.18 | 1.18 | 1.15 | 1.16 | 231,927 | -0.85% |
| 2026-07-17 | 1.18 | 1.205 | 1.161 | 1.17 | 355,066 | -2.09% |
| 2026-07-16 | 1.2 | 1.221 | 1.19 | 1.195 | 447,239 | -0.42% |
| 2026-07-15 | 1.19 | 1.24 | 1.19 | 1.2 | 692,715 | +0.00% |
| 2026-07-14 | 1.23 | 1.23 | 1.19 | 1.2 | 357,414 | -0.83% |
| 2026-07-13 | 1.22 | 1.23 | 1.18 | 1.21 | 766,048 | -0.82% |
| 2026-07-10 | 1.23 | 1.26 | 1.21 | 1.22 | 715,223 | -0.81% |
| 2026-07-09 | 1.3 | 1.3 | 1.23 | 1.23 | 824,677 | -4.65% |
| 2026-07-08 | 1.27 | 1.33 | 1.26 | 1.29 | 466,793 | +0.78% |
| 2026-07-07 | 1.3 | 1.305 | 1.275 | 1.28 | 293,999 | -0.78% |
| 2026-07-06 | 1.32 | 1.355 | 1.29 | 1.29 | 256,287 | -0.77% |
| 2026-07-02 | 1.3 | 1.32 | 1.265 | 1.3 | 276,454 | +0.00% |
| 2026-07-01 | 1.34 | 1.386 | 1.3 | 1.3 | 353,146 | -2.26% |
| 2026-06-30 | 1.34 | 1.365 | 1.31 | 1.33 | 146,281 | -1.48% |
| 2026-06-29 | 1.25 | 1.37 | 1.22 | 1.35 | 717,648 | +7.14% |
| 2026-06-26 | 1.23 | 1.27 | 1.22 | 1.26 | 190,285 | +3.28% |
| 2026-06-25 | 1.26 | 1.26 | 1.21 | 1.22 | 319,905 | -1.61% |
| 2026-06-24 | 1.25 | 1.27 | 1.23 | 1.24 | 244,511 | +0.00% |
| 2026-06-23 | 1.25 | 1.28 | 1.23 | 1.24 | 501,772 | -1.59% |
| 2026-06-22 | 1.39 | 1.4 | 1.255 | 1.26 | 816,775 | -8.03% |
| 2026-06-18 | 1.32 | 1.39 | 1.29 | 1.37 | 750,293 | +6.61% |
| 2026-06-17 | 1.28 | 1.35 | 1.265 | 1.285 | 419,236 | +0.39% |
| 2026-06-16 | 1.25 | 1.28 | 1.22 | 1.28 | 582,792 | +2.40% |
| 2026-06-15 | 1.25 | 1.3 | 1.25 | 1.25 | 215,645 | +1.63% |
| 2026-06-12 | 1.26 | 1.295 | 1.23 | 1.23 | 292,317 | -2.38% |
| 2026-06-11 | 1.24 | 1.28 | 1.21 | 1.26 | 314,111 | +2.44% |
| 2026-06-10 | 1.27 | 1.287 | 1.23 | 1.23 | 366,567 | -2.38% |
| 2026-06-09 | 1.29 | 1.33 | 1.245 | 1.26 | 478,811 | -0.79% |
| 2026-06-08 | 1.3 | 1.33 | 1.27 | 1.27 | 346,361 | +0.00% |
| 2026-06-05 | 1.41 | 1.41 | 1.26 | 1.27 | 784,827 | -9.29% |
| 2026-06-04 | 1.45 | 1.49 | 1.39 | 1.4 | 383,857 | -3.45% |
| 2026-06-03 | 1.48 | 1.68 | 1.425 | 1.45 | 2,503,365 | +2.11% |
| 2026-06-02 | 1.4 | 1.48 | 1.33 | 1.42 | 2,891,489 | +2.90% |
| 2026-06-01 | 1.31 | 1.4 | 1.31 | 1.38 | 355,467 | +4.55% |
| 2026-05-29 | 1.35 | 1.36 | 1.315 | 1.32 | 226,941 | -1.49% |
| 2026-05-28 | 1.28 | 1.35 | 1.28 | 1.34 | 139,965 | +5.51% |
| 2026-05-27 | 1.27 | 1.315 | 1.27 | 1.27 | 129,891 | -0.78% |
| 2026-05-26 | 1.32 | 1.32 | 1.26 | 1.28 | 167,882 | -0.78% |
| 2026-05-22 | 1.28 | 1.32 | 1.27 | 1.29 | 209,120 | +0.00% |
| 2026-05-21 | 1.27 | 1.29 | 1.24 | 1.29 | 150,408 | +2.38% |
| 2026-05-20 | 1.25 | 1.27 | 1.221 | 1.26 | 173,192 | +1.61% |
| 2026-05-19 | 1.25 | 1.29 | 1.235 | 1.24 | 522,437 | -2.36% |
| 2026-05-18 | 1.33 | 1.385 | 1.265 | 1.27 | 342,555 | -3.79% |
| 2026-05-15 | 1.33 | 1.36 | 1.3 | 1.32 | 216,980 | -2.94% |
| 2026-05-14 | 1.36 | 1.39 | 1.321 | 1.36 | 138,741 | +2.26% |
| 2026-05-13 | 1.37 | 1.37 | 1.33 | 1.33 | 95,881 | -2.92% |
| 2026-05-12 | 1.39 | 1.42 | 1.35 | 1.37 | 232,236 | -1.44% |