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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2026	1.38	1.37	1.37	1.39	1.35	375,617
January 08, 2026	1.41	1.38	1.38	1.42	1.37	505,088
January 07, 2026	1.47	1.4	1.4	1.48	1.4	630,713
January 06, 2026	1.48	1.47	1.47	1.51	1.45	472,922
January 05, 2026	1.47	1.47	1.47	1.52	1.47	330,265
January 02, 2026	1.47	1.46	1.46	1.49	1.43	224,700
December 31, 2025	1.42	1.46	1.46	1.47	1.4	625,115
December 30, 2025	1.38	1.41	1.41	1.43	1.35	447,083
December 29, 2025	1.36	1.37	1.37	1.39	1.36	168,809
December 26, 2025	1.4	1.36	1.36	1.4	1.35	234,500
December 24, 2025	1.39	1.4	1.4	1.43	1.38	159,011
December 23, 2025	1.4	1.41	1.41	1.42	1.35	494,114
December 22, 2025	1.41	1.4	1.4	1.43	1.38	367,538
December 19, 2025	1.45	1.39	1.39	1.45	1.38	455,055
December 18, 2025	1.45	1.41	1.41	1.46	1.41	372,750
December 17, 2025	1.48	1.42	1.42	1.49	1.42	440,100
December 16, 2025	1.5	1.47	1.47	1.51	1.45	528,900
December 15, 2025	1.55	1.5	1.5	1.56	1.5	963,355
December 12, 2025	1.59	1.52	1.52	1.6	1.51	577,040
December 11, 2025	1.62	1.58	1.58	1.65	1.58	659,445
December 10, 2025	1.64	1.62	1.62	1.66	1.61	597,956
December 09, 2025	1.63	1.65	1.65	1.66	1.62	703,600
December 08, 2025	1.71	1.65	1.65	1.72	1.63	1.22M
December 05, 2025	1.96	1.72	1.72	1.96	1.6	7.33M
December 04, 2025	2.44	2.45	2.45	2.56	2.35	1.27M
December 03, 2025	2.29	2.41	2.41	2.43	2.27	313,535
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

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