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)

1.410 -0.010 (-0.70%)
Streaming Delayed Price Updated: 2:52 PM EST, Jan 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 1.470 1.488 1.425 1.460 224,677 +0.00(+0.00%)
Dec 31, 2025 1.420 1.470 1.400 1.460 625,115 +0.05(+3.55%)
Dec 30, 2025 1.380 1.430 1.350 1.410 446,729 +0.04(+2.92%)
Dec 29, 2025 1.360 1.388 1.360 1.370 167,484 +0.01(+0.74%)
Dec 26, 2025 1.400 1.400 1.350 1.360 234,475 -0.04(-2.86%)
Dec 24, 2025 1.390 1.430 1.375 1.400 159,011 -0.01(-0.71%)
Dec 23, 2025 1.400 1.420 1.345 1.410 493,614 +0.01(+0.71%)
Dec 22, 2025 1.410 1.430 1.380 1.400 367,278 +0.01(+0.72%)
Dec 19, 2025 1.450 1.450 1.380 1.390 455,055 -0.02(-1.42%)
Dec 18, 2025 1.450 1.460 1.410 1.410 372,730 -0.01(-0.70%)
Dec 17, 2025 1.480 1.490 1.420 1.420 440,082 -0.05(-3.40%)
Dec 16, 2025 1.500 1.510 1.450 1.470 528,888 -0.03(-2.00%)
Dec 15, 2025 1.550 1.559 1.500 1.500 963,242 -0.02(-1.32%)
Dec 12, 2025 1.590 1.600 1.510 1.520 577,040 -0.06(-3.80%)
Dec 11, 2025 1.620 1.650 1.580 1.580 657,006 -0.04(-2.47%)
Dec 10, 2025 1.640 1.655 1.610 1.620 597,941 -0.03(-1.82%)
Dec 09, 2025 1.630 1.660 1.620 1.650 701,421 +0.00(+0.00%)
Dec 08, 2025 1.710 1.720 1.630 1.650 1,209,986 -0.07(-4.07%)
Dec 05, 2025 1.960 1.960 1.600 1.720 7,325,039 -0.73(-29.80%)
Dec 04, 2025 2.440 2.555 2.350 2.450 1,222,566 +0.04(+1.66%)
Dec 03, 2025 2.290 2.430 2.270 2.410 312,169 +0.11(+4.78%)
Dec 02, 2025 2.390 2.467 2.270 2.300 434,098 -0.09(-3.77%)
Dec 01, 2025 2.230 2.440 2.216 2.390 877,102 +0.16(+7.17%)
Nov 28, 2025 2.150 2.235 2.100 2.230 166,698 +0.10(+4.69%)
Nov 26, 2025 2.080 2.230 2.080 2.130 325,187 +0.05(+2.40%)
Nov 25, 2025 1.970 2.125 1.970 2.080 231,173 +0.12(+6.12%)
Nov 24, 2025 1.900 1.980 1.870 1.960 189,484 +0.06(+3.16%)
Nov 21, 2025 1.790 1.937 1.750 1.900 156,257 +0.13(+7.34%)
Nov 20, 2025 1.840 1.900 1.760 1.770 380,965 -0.04(-2.21%)
Nov 19, 2025 1.880 1.910 1.790 1.810 500,836 -0.07(-3.72%)
Nov 18, 2025 1.910 1.970 1.845 1.880 291,348 -0.02(-1.05%)
Nov 17, 2025 2.010 2.019 1.895 1.900 262,668 -0.10(-5.00%)
Nov 14, 2025 2.010 2.030 1.970 2.000 114,709 -0.03(-1.48%)
Nov 13, 2025 2.070 2.090 1.960 2.030 559,031 -0.05(-2.40%)
Nov 12, 2025 2.200 2.225 2.065 2.080 272,760 -0.10(-4.59%)
Nov 11, 2025 2.110 2.190 2.090 2.180 176,942 +0.07(+3.32%)
Nov 10, 2025 2.040 2.230 2.038 2.110 327,242 +0.09(+4.46%)
Nov 07, 2025 2.100 2.100 1.990 2.020 580,147 -0.08(-3.81%)
Nov 06, 2025 2.320 2.320 2.040 2.100 717,738 -0.23(-9.87%)
Nov 05, 2025 2.290 2.370 2.285 2.330 207,253 +0.05(+2.19%)
Nov 04, 2025 2.350 2.350 2.260 2.280 300,656 -0.09(-3.80%)
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.