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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	3.39	3.17	3.17	3.43	3.1	955,800
September 05, 2025	2.88	3.38	3.38	3.55	2.67	1.78M
September 04, 2025	2.69	3.01	3.01	3.04	2.64	1.62M
September 03, 2025	2.71	2.64	2.64	2.73	2.61	209,048
September 02, 2025	2.66	2.71	2.71	2.75	2.59	300,905
August 29, 2025	2.76	2.68	2.68	2.78	2.68	232,385
August 28, 2025	2.75	2.78	2.78	2.83	2.75	147,000
August 27, 2025	2.78	2.72	2.72	2.79	2.64	199,600
August 26, 2025	2.71	2.74	2.74	2.77	2.69	161,500
August 25, 2025	2.91	2.74	2.74	2.91	2.73	155,400
August 22, 2025	2.75	2.91	2.91	2.96	2.72	274,348
August 21, 2025	2.82	2.73	2.73	2.82	2.63	230,786
August 20, 2025	2.88	2.78	2.78	2.89	2.7	230,834
August 19, 2025	2.93	2.84	2.84	2.93	2.75	198,543
August 18, 2025	2.68	2.84	2.84	2.96	2.68	465,000
August 15, 2025	2.88	2.7	2.7	2.96	2.69	647,500

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