Sportsman's Warehouse In... (SPWH)
NASDAQ: SPWH
· Real-Time Price · USD
2.90
-0.16 (-5.23%)
At close: Aug 14, 2025, 3:59 PM
2.86
-1.38%
After-hours: Aug 14, 2025, 07:06 PM EDT
SPWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.00 | 3.06 | 2.88 | 2.90 | 2.90 | -5.23% | 293,219 |
| 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 |
| Aug 7, 2025 | 3.62 | 3.70 | 3.50 | 3.64 | 3.64 | 1.11% | 407,900 |
| Aug 6, 2025 | 3.51 | 3.62 | 3.50 | 3.60 | 3.60 | 2.27% | 278,417 |
| Aug 5, 2025 | 3.43 | 3.61 | 3.34 | 3.52 | 3.52 | 3.83% | 269,100 |
| Aug 4, 2025 | 3.35 | 3.41 | 3.27 | 3.39 | 3.39 | 3.67% | 192,600 |
| Aug 1, 2025 | 3.28 | 3.28 | 3.17 | 3.27 | 3.27 | -2.97% | 188,000 |
| Jul 31, 2025 | 3.28 | 3.43 | 3.21 | 3.37 | 3.37 | 3.06% | 597,200 |
| Jul 30, 2025 | 3.29 | 3.39 | 3.21 | 3.27 | 3.27 | -1.21% | 254,709 |
| Jul 29, 2025 | 3.47 | 3.47 | 3.28 | 3.31 | 3.31 | -3.78% | 550,000 |
| Jul 28, 2025 | 3.43 | 3.48 | 3.32 | 3.44 | 3.44 | 0.88% | 383,937 |
| Jul 25, 2025 | 3.53 | 3.62 | 3.40 | 3.41 | 3.41 | -3.12% | 172,000 |
| Jul 24, 2025 | 3.69 | 3.69 | 3.50 | 3.52 | 3.52 | -4.61% | 170,263 |
| Jul 23, 2025 | 3.81 | 3.87 | 3.67 | 3.69 | 3.69 | -1.86% | 309,310 |
| Jul 22, 2025 | 3.54 | 3.77 | 3.49 | 3.76 | 3.76 | 5.62% | 345,335 |
| Jul 21, 2025 | 3.45 | 3.60 | 3.45 | 3.56 | 3.56 | 3.49% | 282,700 |
| Jul 18, 2025 | 3.68 | 3.69 | 3.43 | 3.44 | 3.44 | -4.97% | 452,800 |