Sportsman's Warehouse In... (SPWH)
NASDAQ: SPWH
· Real-Time Price · USD
3.04
0.09 (3.05%)
At close: Sep 26, 2025, 3:59 PM
3.07
0.99%
After-hours: Sep 26, 2025, 06:50 PM EDT
SPWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.96 | 3.04 | 2.90 | 3.04 | 3.04 | 3.05% | 202,291 |
| Sep 25, 2025 | 3.07 | 3.09 | 2.90 | 2.95 | 2.95 | -3.91% | 287,900 |
| Sep 24, 2025 | 3.20 | 3.22 | 3.06 | 3.07 | 3.07 | -3.46% | 263,400 |
| Sep 23, 2025 | 3.14 | 3.26 | 3.05 | 3.18 | 3.18 | 1.60% | 420,232 |
| Sep 22, 2025 | 3.08 | 3.13 | 3.03 | 3.13 | 3.13 | 1.62% | 269,748 |
| Sep 19, 2025 | 3.17 | 3.17 | 3.04 | 3.08 | 3.08 | -1.28% | 434,300 |
| Sep 18, 2025 | 3.07 | 3.21 | 3.04 | 3.12 | 3.12 | 2.63% | 442,708 |
| Sep 17, 2025 | 3.03 | 3.10 | 2.99 | 3.04 | 3.04 | -0.33% | 533,437 |
| Sep 16, 2025 | 3.06 | 3.06 | 2.97 | 3.05 | 3.05 | -0.33% | 176,546 |
| Sep 15, 2025 | 3.07 | 3.11 | 2.98 | 3.06 | 3.06 | 0.66% | 395,820 |
| Sep 12, 2025 | 3.07 | 3.08 | 3.00 | 3.04 | 3.04 | -0.98% | 326,700 |
| Sep 11, 2025 | 2.91 | 3.09 | 2.91 | 3.07 | 3.07 | 5.14% | 394,727 |
| Sep 10, 2025 | 3.00 | 3.00 | 2.81 | 2.92 | 2.92 | -2.01% | 581,628 |
| Sep 9, 2025 | 3.17 | 3.17 | 2.83 | 2.98 | 2.98 | -5.99% | 1,761,815 |
| Sep 8, 2025 | 3.39 | 3.43 | 3.10 | 3.17 | 3.17 | -6.21% | 955,800 |
| 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 |