Sportsman's Warehouse Holdings, Inc. - SPWH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2025	2.39	2.3	2.3	2.47	2.27	433,441
December 01, 2025	2.23	2.39	2.39	2.44	2.22	877,117
November 28, 2025	2.15	2.23	2.23	2.24	2.1	166,698
November 26, 2025	2.08	2.13	2.13	2.23	2.08	325,200
November 25, 2025	1.97	2.08	2.08	2.13	1.97	231,200
November 24, 2025	1.9	1.96	1.96	1.98	1.87	189,500
November 21, 2025	1.79	1.9	1.9	1.94	1.75	156,257
November 20, 2025	1.84	1.77	1.77	1.9	1.76	381,000
November 19, 2025	1.88	1.81	1.81	1.91	1.79	500,836
November 18, 2025	1.91	1.88	1.88	1.97	1.85	291,348
November 17, 2025	2.01	1.9	1.9	2.02	1.9	262,700
November 14, 2025	2.01	2	2	2.03	1.97	114,709
November 13, 2025	2.07	2.03	2.03	2.09	1.96	559,061
November 12, 2025	2.2	2.08	2.08	2.23	2.07	272,800
November 11, 2025	2.11	2.18	2.18	2.19	2.09	176,942
November 10, 2025	2.04	2.11	2.11	2.23	2.04	327,242
November 07, 2025	2.1	2.02	2.02	2.1	1.99	580,147
November 06, 2025	2.32	2.1	2.1	2.32	2.04	717,738
November 05, 2025	2.29	2.33	2.33	2.37	2.29	207,300
November 04, 2025	2.35	2.28	2.28	2.35	2.26	300,700
November 03, 2025	2.48	2.37	2.37	2.48	2.36	159,772
October 31, 2025	2.45	2.47	2.47	2.51	2.4	271,914
October 30, 2025	2.6	2.46	2.46	2.62	2.4	564,222
October 29, 2025	2.8	2.63	2.63	2.8	2.62	462,434
October 28, 2025	2.71	2.8	2.8	2.82	2.7	130,488
October 27, 2025	2.72	2.71	2.71	2.76	2.65	184,500
October 24, 2025	2.74	2.66	2.66	2.79	2.65	197,400
October 23, 2025	2.65	2.71	2.71	2.78	2.65	92,016
October 22, 2025	2.74	2.64	2.64	2.79	2.62	220,662
October 21, 2025	2.77	2.75	2.75	2.85	2.73	119,200
October 20, 2025	2.84	2.77	2.77	2.87	2.74	124,710
October 17, 2025	2.79	2.8	2.8	2.82	2.69	330,130
October 16, 2025	2.97	2.78	2.78	2.97	2.77	168,800
October 15, 2025	2.9	2.98	2.98	3.01	2.89	161,304
October 14, 2025	2.72	2.84	2.84	2.85	2.69	419,800
October 13, 2025	2.81	2.78	2.78	2.88	2.73	279,234
October 10, 2025	2.9	2.78	2.78	2.97	2.77	290,800
October 09, 2025	3.1	2.91	2.91	3.11	2.86	369,796
October 08, 2025	3.2	3.08	3.08	3.31	3.02	555,920
October 07, 2025	3.07	3.19	3.19	3.35	3.07	594,357
October 06, 2025	3.11	3.09	3.09	3.21	3.03	833,200
October 03, 2025	2.64	2.88	2.88	2.93	2.6	1.03M
October 02, 2025	2.57	2.48	2.48	2.59	2.36	1.07M
October 01, 2025	2.58	2.52	2.52	2.9	2.52	551,617
September 30, 2025	2.89	2.77	2.77	2.9	2.65	901,129
September 29, 2025	3.06	2.89	2.89	3.06	2.89	314,300
September 26, 2025	2.96	3.04	3.04	3.04	2.9	192,323
September 25, 2025	3.07	2.95	2.95	3.09	2.9	287,900
September 24, 2025	3.2	3.07	3.07	3.22	3.06	263,400
September 23, 2025	3.14	3.18	3.18	3.26	3.05	420,232
September 22, 2025	3.08	3.13	3.13	3.13	3.03	269,748
September 19, 2025	3.17	3.08	3.08	3.17	3.04	434,300
September 18, 2025	3.07	3.12	3.12	3.21	3.04	442,700
September 17, 2025	3.03	3.04	3.04	3.1	2.99	533,400
September 16, 2025	3.06	3.05	3.05	3.06	2.97	176,546
September 15, 2025	3.07	3.06	3.06	3.11	2.98	395,820
September 12, 2025	3.07	3.04	3.04	3.08	3	326,700
September 11, 2025	2.91	3.07	3.07	3.09	2.91	393,906
September 10, 2025	3	2.92	2.92	3	2.81	581,628
September 09, 2025	3.17	2.98	2.98	3.17	2.83	1.76M

Sportsman's Warehouse Holdings, Inc. (SPWH) NASDAQ