Sportsman's Warehouse Holdings, Inc. - Common Stock (SPWH)
1.7100
-0.2000 (-10.47%)
NASDAQ · Last Trade: Apr 3rd, 11:20 AM EDT
Historical Prices For Sportsman's Warehouse Holdings, Inc. - Common Stock (SPWH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.39 | 2.19 | 1.32 | 1.91 | 104,979,627 | 1.91 |
| 4/01/2025 | 1.02 | 1.08 | 0.92 | 0.96 | 4,961,418 | 0.96 |
| 3/31/2025 | 1.01 | 1.04 | 0.99 | 0.99 | 681,377 | 0.99 |
| 3/28/2025 | 1.10 | 1.12 | 0.99 | 1.01 | 419,893 | 1.01 |
| 3/27/2025 | 1.01 | 1.13 | 1.00 | 1.11 | 590,270 | 1.11 |
| 3/26/2025 | 1.03 | 1.06 | 1.01 | 1.02 | 269,549 | 1.02 |
| 3/25/2025 | 1.06 | 1.07 | 1.02 | 1.03 | 265,102 | 1.03 |
| 3/24/2025 | 1.00 | 1.09 | 1.00 | 1.06 | 464,062 | 1.06 |
| 3/21/2025 | 0.94 | 1.02 | 0.92 | 1.00 | 1,252,611 | 1.00 |
| 3/20/2025 | 0.99 | 1.03 | 0.94 | 0.96 | 716,511 | 0.96 |
| 3/19/2025 | 0.95 | 1.05 | 0.93 | 0.99 | 665,703 | 0.99 |
| 3/18/2025 | 1.05 | 1.05 | 0.93 | 0.95 | 1,167,303 | 0.95 |
| 3/17/2025 | 1.11 | 1.13 | 1.05 | 1.05 | 607,254 | 1.05 |
| 3/14/2025 | 1.05 | 1.15 | 1.03 | 1.11 | 849,385 | 1.11 |
| 3/13/2025 | 1.13 | 1.13 | 1.03 | 1.05 | 908,684 | 1.05 |
| 3/12/2025 | 1.16 | 1.20 | 1.05 | 1.12 | 958,597 | 1.12 |
| 3/11/2025 | 1.22 | 1.25 | 1.16 | 1.16 | 743,479 | 1.16 |
| 3/10/2025 | 1.36 | 1.36 | 1.24 | 1.24 | 417,197 | 1.24 |
| 3/07/2025 | 1.32 | 1.39 | 1.28 | 1.37 | 355,172 | 1.37 |
| 3/06/2025 | 1.36 | 1.38 | 1.27 | 1.33 | 705,310 | 1.33 |
| 3/05/2025 | 1.24 | 1.31 | 1.22 | 1.30 | 500,860 | 1.30 |
| 3/04/2025 | 1.28 | 1.28 | 1.17 | 1.24 | 1,038,673 | 1.24 |
| 3/03/2025 | 1.39 | 1.42 | 1.27 | 1.28 | 374,481 | 1.28 |
| 2/28/2025 | 1.48 | 1.48 | 1.36 | 1.37 | 636,925 | 1.37 |
| 2/27/2025 | 1.52 | 1.52 | 1.42 | 1.46 | 518,679 | 1.46 |
| 2/26/2025 | 1.53 | 1.58 | 1.50 | 1.52 | 391,218 | 1.52 |
| 2/25/2025 | 1.64 | 1.66 | 1.52 | 1.53 | 920,778 | 1.53 |
| 2/24/2025 | 1.70 | 1.73 | 1.61 | 1.65 | 752,285 | 1.65 |
| 2/21/2025 | 1.79 | 1.84 | 1.69 | 1.69 | 616,169 | 1.69 |
| 2/20/2025 | 1.86 | 1.89 | 1.68 | 1.76 | 863,154 | 1.76 |
| 2/19/2025 | 1.76 | 1.92 | 1.68 | 1.86 | 2,066,857 | 1.86 |
| 2/18/2025 | 1.75 | 1.85 | 1.69 | 1.76 | 1,481,364 | 1.76 |
| 2/14/2025 | 1.74 | 1.80 | 1.74 | 1.78 | 434,408 | 1.78 |
| 2/13/2025 | 1.84 | 1.85 | 1.72 | 1.73 | 1,478,255 | 1.73 |
| 2/12/2025 | 1.77 | 1.82 | 1.73 | 1.81 | 502,777 | 1.81 |
| 2/11/2025 | 1.87 | 1.87 | 1.76 | 1.79 | 594,215 | 1.79 |
| 2/10/2025 | 1.88 | 1.95 | 1.81 | 1.89 | 237,259 | 1.89 |
| 2/07/2025 | 1.90 | 1.91 | 1.80 | 1.83 | 672,248 | 1.83 |
| 2/06/2025 | 1.90 | 1.95 | 1.86 | 1.92 | 297,174 | 1.92 |
| 2/05/2025 | 1.94 | 1.94 | 1.86 | 1.88 | 419,334 | 1.88 |
| 2/04/2025 | 1.94 | 1.99 | 1.91 | 1.95 | 326,431 | 1.95 |
| 2/03/2025 | 2.02 | 2.03 | 1.93 | 1.94 | 363,167 | 1.94 |
| 1/31/2025 | 2.10 | 2.11 | 2.02 | 2.04 | 302,716 | 2.04 |
| 1/30/2025 | 2.17 | 2.20 | 2.08 | 2.09 | 235,971 | 2.09 |
| 1/29/2025 | 2.10 | 2.16 | 2.04 | 2.15 | 272,595 | 2.15 |
| 1/28/2025 | 2.10 | 2.15 | 2.06 | 2.08 | 372,041 | 2.08 |
| 1/27/2025 | 2.23 | 2.37 | 2.08 | 2.10 | 396,534 | 2.10 |
| 1/24/2025 | 2.27 | 2.29 | 2.22 | 2.25 | 170,067 | 2.25 |
| 1/23/2025 | 2.14 | 2.31 | 2.14 | 2.26 | 197,002 | 2.26 |
| 1/22/2025 | 2.16 | 2.20 | 2.09 | 2.14 | 207,939 | 2.14 |
| 1/21/2025 | 2.17 | 2.21 | 2.08 | 2.15 | 282,094 | 2.15 |
| 1/17/2025 | 2.21 | 2.24 | 2.13 | 2.17 | 249,360 | 2.17 |
| 1/16/2025 | 2.23 | 2.23 | 2.17 | 2.19 | 209,024 | 2.19 |
| 1/15/2025 | 2.20 | 2.31 | 2.17 | 2.23 | 321,291 | 2.23 |
| 1/14/2025 | 2.23 | 2.23 | 2.09 | 2.13 | 330,599 | 2.13 |
| 1/13/2025 | 2.17 | 2.21 | 2.07 | 2.20 | 780,642 | 2.20 |
| 1/10/2025 | 2.18 | 2.21 | 2.12 | 2.19 | 403,775 | 2.19 |
| 1/08/2025 | 2.36 | 2.40 | 2.21 | 2.23 | 402,141 | 2.23 |
| 1/07/2025 | 2.52 | 2.54 | 2.38 | 2.39 | 390,757 | 2.39 |
| 1/06/2025 | 2.51 | 2.58 | 2.44 | 2.51 | 343,670 | 2.51 |
| 1/03/2025 | 2.54 | 2.56 | 2.39 | 2.49 | 599,017 | 2.49 |