Skip to main content
SPWH logo

Sportsman's Warehouse Holdings, Inc.

SPWHNASDAQConsumer DiscretionarySpecialty Retail

$1.04Today:- (-)1Y −59.04%

As of Oct 26, 2026 close

Market cap
$40.61M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.03$2.85
Volume (live)
-
Avg. volume (3M)
265.32K

Sportsman's Warehouse Holdings (SPWH) Historical Stock Prices

Analyze Sportsman's Warehouse Holdings (SPWH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sportsman's Warehouse Holdings (SPWH) Interactive Price Chart

Interactive historical price chart showing Sportsman's Warehouse Holdings stock price movements and trends across multiple time periods.

Loading chart...

SPWH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SPWH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.071.081.031.041.04285.75K
Oct 23, 20261.091.101.061.071.07158.18K
Oct 22, 20261.101.151.071.121.12388.26K
Oct 21, 20261.071.131.071.101.10231.85K
Oct 20, 20261.031.071.031.061.06328.41K
Oct 19, 20261.051.071.031.041.04166.03K
Oct 16, 20261.081.091.051.051.05212.10K
Oct 15, 20261.071.101.061.091.09308.24K
Oct 14, 20261.111.111.071.071.07329.13K
Oct 13, 20261.121.121.101.111.1166.42K
Oct 12, 20261.111.131.101.121.12191.72K
Oct 9, 20261.121.131.101.101.10346.02K
Oct 8, 20261.101.131.101.131.13258.67K
Oct 7, 20261.121.131.111.121.12247.01K
Oct 6, 20261.161.171.131.141.14108.94K
Oct 5, 20261.131.171.121.161.16263.29K
Oct 2, 20261.111.131.101.131.13330.65K
Oct 1, 20261.131.141.111.111.11175.68K
Sep 30, 20261.141.151.121.131.13262.13K
Sep 29, 20261.171.191.121.131.13128.44K
Sep 28, 20261.201.201.161.171.17109.65K
Sep 25, 20261.181.211.171.181.18349.34K
Sep 24, 20261.231.251.171.171.17344.61K
Sep 23, 20261.221.241.211.241.24238.41K
Sep 22, 20261.221.251.211.241.24189.71K
Sep 21, 20261.191.231.171.221.22471.88K
Sep 18, 20261.171.181.151.171.17237.65K
Sep 17, 20261.121.191.111.191.19554.76K
Sep 16, 20261.141.141.101.101.10377.52K
Sep 15, 20261.181.181.121.121.12299.12K
Sep 14, 20261.211.211.161.161.16455.57K
Sep 11, 20261.241.241.181.191.19273.01K
Sep 10, 20261.221.251.211.241.24287.05K
Sep 9, 20261.261.271.211.221.22258.05K
Sep 8, 20261.281.331.251.271.27460.81K
Sep 4, 20261.251.351.231.301.30719.34K
Sep 3, 20261.311.311.221.251.25707.83K
Sep 2, 20261.341.361.211.281.283.20M
Sep 1, 20261.201.211.171.201.203.57M
Aug 31, 20261.161.201.161.191.19320.10K
Aug 28, 20261.141.161.141.161.16206.13K
Aug 27, 20261.161.171.141.141.14198.72K
Aug 26, 20261.121.171.121.161.16272.34K
Aug 25, 20261.151.151.131.131.13144.42K
Aug 24, 20261.151.161.141.141.14139.00K
Aug 21, 20261.181.181.141.151.15323.63K
Aug 20, 20261.171.181.151.171.17277.56K
Aug 19, 20261.181.191.181.191.19127.65K
Aug 18, 20261.171.201.151.161.16222.48K
Aug 17, 20261.201.201.161.161.16193.23K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.