Sportsman's Warehouse In... (SPWH)
NASDAQ: SPWH
· Real-Time Price · USD
3.38
0.37 (12.29%)
At close: Sep 05, 2025, 3:59 PM
3.40
0.59%
After-hours: Sep 05, 2025, 06:40 PM EDT
SPWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.88 | 3.55 | 2.67 | 3.38 | 3.38 | 12.29% | 1,782,100 |
| Sep 4, 2025 | 2.69 | 3.04 | 2.64 | 3.01 | 3.01 | 14.02% | 1,621,400 |
| Sep 3, 2025 | 2.71 | 2.73 | 2.61 | 2.64 | 2.64 | -2.58% | 209,048 |
| Sep 2, 2025 | 2.66 | 2.75 | 2.59 | 2.71 | 2.71 | 1.12% | 300,905 |
| Aug 29, 2025 | 2.76 | 2.78 | 2.68 | 2.68 | 2.68 | -3.60% | 234,200 |
| Aug 28, 2025 | 2.75 | 2.83 | 2.75 | 2.78 | 2.78 | 2.21% | 147,000 |
| Aug 27, 2025 | 2.78 | 2.79 | 2.64 | 2.72 | 2.72 | -0.73% | 199,600 |
| Aug 26, 2025 | 2.71 | 2.77 | 2.69 | 2.74 | 2.74 | 0.00% | 161,500 |
| Aug 25, 2025 | 2.91 | 2.91 | 2.73 | 2.74 | 2.74 | -5.84% | 155,400 |
| Aug 22, 2025 | 2.75 | 2.96 | 2.72 | 2.91 | 2.91 | 6.59% | 274,348 |
| Aug 21, 2025 | 2.82 | 2.82 | 2.63 | 2.73 | 2.73 | -1.80% | 230,786 |
| Aug 20, 2025 | 2.88 | 2.89 | 2.70 | 2.78 | 2.78 | -2.11% | 230,834 |
| Aug 19, 2025 | 2.84 | 2.92 | 2.75 | 2.84 | 2.84 | 0.00% | 200,100 |
| Aug 18, 2025 | 2.68 | 2.96 | 2.68 | 2.84 | 2.84 | 5.19% | 465,000 |
| Aug 15, 2025 | 2.88 | 2.96 | 2.69 | 2.70 | 2.70 | -6.90% | 647,500 |
| Aug 14, 2025 | 3.00 | 3.06 | 2.88 | 2.90 | 2.90 | -5.23% | 292,450 |
| Aug 13, 2025 | 3.14 | 3.21 | 2.96 | 3.06 | 3.06 | -2.55% | 375,000 |
| Aug 12, 2025 | 3.31 | 3.38 | 3.07 | 3.14 | 3.14 | -5.14% | 818,802 |
| Aug 11, 2025 | 3.64 | 3.67 | 3.31 | 3.31 | 3.31 | -8.31% | 236,161 |
| Aug 8, 2025 | 3.68 | 3.68 | 3.51 | 3.61 | 3.61 | -0.82% | 693,700 |