Sportsman's Warehouse In... (SPWH)
NASDAQ: SPWH
· Real-Time Price · USD
2.88
0.40 (16.13%)
At close: Oct 03, 2025, 3:59 PM
2.93
1.74%
After-hours: Oct 03, 2025, 07:52 PM EDT
SPWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.64 | 2.93 | 2.60 | 2.88 | 2.88 | 16.13% | 1,021,116 |
| Oct 2, 2025 | 2.57 | 2.59 | 2.36 | 2.48 | 2.48 | -1.59% | 1,073,100 |
| Oct 1, 2025 | 2.58 | 2.90 | 2.52 | 2.52 | 2.52 | -9.03% | 551,617 |
| Sep 30, 2025 | 2.89 | 2.90 | 2.65 | 2.77 | 2.77 | -4.15% | 901,129 |
| Sep 29, 2025 | 3.06 | 3.06 | 2.89 | 2.89 | 2.89 | -4.93% | 314,300 |
| Sep 26, 2025 | 2.96 | 3.04 | 2.90 | 3.04 | 3.04 | 3.05% | 192,323 |
| Sep 25, 2025 | 3.07 | 3.09 | 2.90 | 2.95 | 2.95 | -3.91% | 287,900 |
| Sep 24, 2025 | 3.20 | 3.22 | 3.06 | 3.07 | 3.07 | -3.46% | 263,400 |
| Sep 23, 2025 | 3.14 | 3.26 | 3.05 | 3.18 | 3.18 | 1.60% | 420,232 |
| Sep 22, 2025 | 3.08 | 3.13 | 3.03 | 3.13 | 3.13 | 1.62% | 269,748 |
| Sep 19, 2025 | 3.17 | 3.17 | 3.04 | 3.08 | 3.08 | -1.28% | 434,300 |
| Sep 18, 2025 | 3.07 | 3.21 | 3.04 | 3.12 | 3.12 | 2.63% | 442,708 |
| Sep 17, 2025 | 3.03 | 3.10 | 2.99 | 3.04 | 3.04 | -0.33% | 533,437 |
| Sep 16, 2025 | 3.06 | 3.06 | 2.97 | 3.05 | 3.05 | -0.33% | 176,546 |
| Sep 15, 2025 | 3.07 | 3.11 | 2.98 | 3.06 | 3.06 | 0.66% | 395,820 |
| Sep 12, 2025 | 3.07 | 3.08 | 3.00 | 3.04 | 3.04 | -0.98% | 326,700 |
| Sep 11, 2025 | 2.91 | 3.09 | 2.91 | 3.07 | 3.07 | 5.14% | 394,727 |
| Sep 10, 2025 | 3.00 | 3.00 | 2.81 | 2.92 | 2.92 | -2.01% | 581,628 |
| Sep 9, 2025 | 3.17 | 3.17 | 2.83 | 2.98 | 2.98 | -5.99% | 1,761,815 |
| Sep 8, 2025 | 3.39 | 3.43 | 3.10 | 3.17 | 3.17 | -6.21% | 955,800 |
Page 1 of 136