ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sportsman's Warehouse Holdings, Inc. - Common Stock (NQ:SPWH)

1.320 +0.010 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 1.330 1.330 1.281 1.320 147,232 +0.01(+0.76%)
Mar 12, 2026 1.350 1.390 1.300 1.310 175,182 -0.04(-2.96%)
Mar 11, 2026 1.350 1.355 1.310 1.350 118,838 +0.00(+0.00%)
Mar 10, 2026 1.380 1.410 1.330 1.350 145,256 -0.04(-2.88%)
Mar 09, 2026 1.360 1.410 1.310 1.390 153,231 +0.00(+0.00%)
Mar 06, 2026 1.410 1.430 1.360 1.390 361,195 -0.05(-3.47%)
Mar 05, 2026 1.430 1.540 1.430 1.440 550,578 +0.00(+0.00%)
Mar 04, 2026 1.480 1.500 1.370 1.440 547,894 -0.04(-2.70%)
Mar 03, 2026 1.320 1.545 1.310 1.480 3,578,775 +0.33(+28.70%)
Mar 02, 2026 1.170 1.190 1.130 1.150 376,212 -0.03(-2.54%)
Feb 27, 2026 1.190 1.200 1.160 1.180 136,826 -0.02(-1.67%)
Feb 26, 2026 1.170 1.200 1.160 1.200 409,178 +0.03(+2.56%)
Feb 25, 2026 1.150 1.175 1.120 1.170 136,888 +0.02(+1.74%)
Feb 24, 2026 1.130 1.160 1.120 1.150 239,815 +0.02(+1.77%)
Feb 23, 2026 1.200 1.210 1.080 1.130 963,474 -0.06(-5.04%)
Feb 20, 2026 1.200 1.215 1.170 1.190 815,866 -0.02(-1.65%)
Feb 19, 2026 1.200 1.220 1.160 1.210 255,215 +0.01(+0.83%)
Feb 18, 2026 1.210 1.230 1.180 1.200 369,892 +0.00(+0.00%)
Feb 17, 2026 1.350 1.350 1.190 1.200 751,131 -0.05(-4.00%)
Feb 13, 2026 1.280 1.295 1.240 1.250 276,394 -0.02(-1.57%)
Feb 12, 2026 1.350 1.370 1.260 1.270 326,055 -0.08(-5.93%)
Feb 11, 2026 1.410 1.410 1.330 1.350 86,724 -0.03(-2.17%)
Feb 10, 2026 1.390 1.460 1.360 1.380 214,185 +0.00(+0.00%)
Feb 09, 2026 1.400 1.410 1.320 1.380 163,776 +0.00(+0.00%)
Feb 06, 2026 1.280 1.415 1.270 1.380 614,233 +0.11(+8.66%)
Feb 05, 2026 1.350 1.370 1.255 1.270 496,822 -0.07(-5.22%)
Feb 04, 2026 1.420 1.420 1.310 1.340 580,881 -0.07(-4.96%)
Feb 03, 2026 1.360 1.420 1.345 1.410 230,200 +0.06(+4.44%)
Feb 02, 2026 1.380 1.407 1.350 1.350 431,010 -0.02(-1.46%)
Jan 30, 2026 1.410 1.415 1.360 1.370 324,433 -0.04(-2.84%)
Jan 29, 2026 1.440 1.440 1.370 1.410 341,405 -0.03(-2.08%)
Jan 28, 2026 1.490 1.490 1.435 1.440 199,730 -0.04(-2.70%)
Jan 27, 2026 1.500 1.505 1.430 1.480 320,137 +0.00(+0.00%)
Jan 26, 2026 1.430 1.550 1.430 1.480 682,441 +0.07(+4.96%)
Jan 23, 2026 1.420 1.430 1.400 1.410 127,527 -0.01(-0.70%)
Jan 22, 2026 1.400 1.420 1.395 1.420 169,236 +0.04(+2.90%)
Jan 21, 2026 1.380 1.420 1.370 1.380 199,973 +0.01(+0.73%)
Jan 20, 2026 1.400 1.420 1.355 1.370 250,879 -0.05(-3.52%)
Jan 16, 2026 1.440 1.440 1.390 1.420 389,090 -0.02(-1.39%)
Jan 15, 2026 1.410 1.465 1.390 1.440 292,423 +0.02(+1.41%)
Jan 14, 2026 1.410 1.430 1.390 1.420 232,743 +0.01(+0.71%)
Jan 13, 2026 1.420 1.455 1.410 1.410 267,828 +0.00(+0.00%)
Jan 12, 2026 1.370 1.420 1.370 1.410 349,476 +0.04(+2.92%)
Jan 09, 2026 1.380 1.390 1.350 1.370 375,617 -0.01(-0.72%)
Jan 08, 2026 1.410 1.415 1.365 1.380 505,028 -0.02(-1.43%)
Jan 07, 2026 1.470 1.480 1.400 1.400 629,369 -0.07(-4.76%)
Jan 06, 2026 1.480 1.510 1.450 1.470 471,911 +0.00(+0.00%)
Jan 05, 2026 1.470 1.520 1.470 1.470 330,113 +0.01(+0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.