Sportsman's Warehouse In... (SPWH)
1.22
-0.06 (-4.69%)
At close: Mar 04, 2025, 2:04 PM
SPWH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.39 | 1.42 | 1.27 | 1.28 | -0.09 | -6.57% | 374,457 |
| Feb 28, 2025 | 1.48 | 1.48 | 1.36 | 1.37 | -0.09 | -6.16% | 636,925 |
| Feb 27, 2025 | 1.52 | 1.52 | 1.42 | 1.46 | -0.06 | -3.95% | 518,874 |
| Feb 26, 2025 | 1.53 | 1.58 | 1.50 | 1.52 | -0.01 | -0.65% | 391,218 |
| Feb 25, 2025 | 1.64 | 1.66 | 1.52 | 1.53 | -0.12 | -7.27% | 920,920 |
| Feb 24, 2025 | 1.70 | 1.73 | 1.61 | 1.65 | -0.04 | -2.37% | 752,391 |
| Feb 21, 2025 | 1.79 | 1.84 | 1.69 | 1.69 | -0.07 | -3.98% | 616,200 |
| Feb 20, 2025 | 1.86 | 1.89 | 1.68 | 1.76 | -0.10 | -5.38% | 863,200 |
| Feb 19, 2025 | 1.76 | 1.92 | 1.68 | 1.86 | 0.10 | 5.68% | 2,068,422 |
| Feb 18, 2025 | 1.75 | 1.85 | 1.69 | 1.76 | -0.02 | -1.12% | 1,481,573 |
| Feb 14, 2025 | 1.74 | 1.80 | 1.74 | 1.78 | 0.05 | 2.89% | 434,408 |
| Feb 13, 2025 | 1.84 | 1.85 | 1.72 | 1.73 | -0.08 | -4.42% | 1,480,005 |
| Feb 12, 2025 | 1.77 | 1.83 | 1.73 | 1.81 | 0.02 | 1.12% | 502,889 |
| Feb 11, 2025 | 1.87 | 1.87 | 1.77 | 1.79 | -0.10 | -5.29% | 594,615 |
| Feb 10, 2025 | 1.88 | 1.95 | 1.81 | 1.89 | 0.06 | 3.28% | 237,624 |
| Feb 7, 2025 | 1.90 | 1.91 | 1.80 | 1.83 | -0.09 | -4.69% | 672,248 |
| Feb 6, 2025 | 1.90 | 1.95 | 1.86 | 1.92 | 0.04 | 2.13% | 297,174 |
| Feb 5, 2025 | 1.94 | 1.94 | 1.86 | 1.88 | -0.07 | -3.59% | 419,346 |
| Feb 4, 2025 | 1.94 | 1.99 | 1.91 | 1.95 | 0.01 | 0.52% | 326,441 |
| Feb 3, 2025 | 2.02 | 2.03 | 1.93 | 1.94 | -0.10 | -4.90% | 363,200 |
| Jan 31, 2025 | 2.10 | 2.11 | 2.02 | 2.04 | -0.05 | -2.39% | 302,716 |
| Jan 30, 2025 | 2.17 | 2.20 | 2.08 | 2.09 | -0.06 | -2.79% | 236,076 |
| Jan 29, 2025 | 2.10 | 2.16 | 2.05 | 2.15 | 0.07 | 3.37% | 272,795 |
| Jan 28, 2025 | 2.10 | 2.15 | 2.06 | 2.08 | -0.02 | -0.95% | 372,041 |
| Jan 27, 2025 | 2.23 | 2.37 | 2.09 | 2.10 | -0.15 | -6.67% | 396,544 |
| Jan 24, 2025 | 2.27 | 2.30 | 2.22 | 2.25 | -0.01 | -0.44% | 170,100 |
| Jan 23, 2025 | 2.14 | 2.31 | 2.14 | 2.26 | 0.12 | 5.61% | 197,002 |
| Jan 22, 2025 | 2.16 | 2.20 | 2.09 | 2.14 | -0.01 | -0.47% | 207,939 |
| Jan 21, 2025 | 2.17 | 2.22 | 2.08 | 2.15 | -0.02 | -0.92% | 282,100 |
| Jan 17, 2025 | 2.21 | 2.24 | 2.13 | 2.17 | -0.02 | -0.91% | 249,400 |
| Jan 16, 2025 | 2.23 | 2.23 | 2.17 | 2.19 | -0.04 | -1.79% | 209,024 |
| Jan 15, 2025 | 2.20 | 2.32 | 2.17 | 2.23 | 0.10 | 4.69% | 321,400 |
| Jan 14, 2025 | 2.23 | 2.23 | 2.09 | 2.13 | -0.07 | -3.18% | 330,600 |
| Jan 13, 2025 | 2.17 | 2.22 | 2.07 | 2.20 | 0.01 | 0.46% | 780,642 |
| Jan 10, 2025 | 2.18 | 2.21 | 2.12 | 2.19 | -0.04 | -1.79% | 403,800 |
| Jan 8, 2025 | 2.36 | 2.40 | 2.22 | 2.23 | -0.16 | -6.69% | 402,141 |
| Jan 7, 2025 | 2.52 | 2.54 | 2.38 | 2.39 | -0.12 | -4.78% | 390,857 |
| Jan 6, 2025 | 2.51 | 2.58 | 2.44 | 2.51 | 0.02 | 0.80% | 343,700 |
| Jan 3, 2025 | 2.54 | 2.56 | 2.39 | 2.49 | -0.08 | -3.11% | 599,017 |
| Jan 2, 2025 | 2.67 | 2.75 | 2.54 | 2.57 | -0.10 | -3.75% | 309,518 |
| Dec 31, 2024 | 2.69 | 2.83 | 2.63 | 2.67 | -0.01 | -0.37% | 784,612 |
| Dec 30, 2024 | 2.62 | 2.74 | 2.54 | 2.68 | 0.03 | 1.13% | 656,400 |
| Dec 27, 2024 | 2.62 | 2.71 | 2.60 | 2.65 | -0.01 | -0.38% | 658,429 |
| Dec 26, 2024 | 2.33 | 2.71 | 2.33 | 2.66 | 0.34 | 14.66% | 744,781 |
| Dec 24, 2024 | 2.33 | 2.38 | 2.29 | 2.32 | -0.02 | -0.85% | 291,945 |
| Dec 23, 2024 | 2.31 | 2.34 | 2.24 | 2.34 | 0.05 | 2.18% | 298,874 |
| Dec 20, 2024 | 2.40 | 2.46 | 2.27 | 2.29 | -0.12 | -4.98% | 592,726 |
| Dec 19, 2024 | 2.58 | 2.58 | 2.39 | 2.41 | -0.06 | -2.43% | 393,082 |
| Dec 18, 2024 | 2.60 | 2.74 | 2.47 | 2.47 | -0.12 | -4.63% | 602,807 |
| Dec 17, 2024 | 2.60 | 2.62 | 2.47 | 2.59 | -0.04 | -1.52% | 504,424 |