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)

2.450 +0.040 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 2.480 2.480 2.360 2.370 159,494 -0.10(-4.05%)
Oct 31, 2025 2.450 2.510 2.400 2.470 271,914 +0.01(+0.41%)
Oct 30, 2025 2.600 2.615 2.400 2.460 564,172 -0.17(-6.46%)
Oct 29, 2025 2.800 2.800 2.620 2.630 460,714 -0.17(-6.07%)
Oct 28, 2025 2.710 2.815 2.700 2.800 130,239 +0.09(+3.32%)
Oct 27, 2025 2.720 2.755 2.650 2.710 184,463 +0.05(+1.88%)
Oct 24, 2025 2.740 2.790 2.650 2.660 197,389 -0.05(-1.85%)
Oct 23, 2025 2.650 2.780 2.650 2.710 92,016 +0.07(+2.65%)
Oct 22, 2025 2.740 2.785 2.620 2.640 220,462 -0.11(-4.00%)
Oct 21, 2025 2.770 2.850 2.730 2.750 119,155 -0.02(-0.72%)
Oct 20, 2025 2.840 2.874 2.740 2.770 124,709 -0.03(-1.07%)
Oct 17, 2025 2.790 2.820 2.690 2.800 332,258 +0.02(+0.72%)
Oct 16, 2025 2.970 2.970 2.770 2.780 168,755 -0.20(-6.71%)
Oct 15, 2025 2.900 3.010 2.890 2.980 161,304 +0.14(+4.93%)
Oct 14, 2025 2.720 2.850 2.690 2.840 418,439 +0.06(+2.16%)
Oct 13, 2025 2.810 2.880 2.730 2.780 279,234 +0.00(+0.00%)
Oct 10, 2025 2.900 2.970 2.770 2.780 290,784 -0.13(-4.47%)
Oct 09, 2025 3.102 3.110 2.860 2.910 369,759 -0.17(-5.52%)
Oct 08, 2025 3.200 3.310 3.020 3.080 554,752 -0.11(-3.45%)
Oct 07, 2025 3.230 3.350 3.070 3.190 595,637 +0.10(+3.24%)
Oct 06, 2025 3.110 3.210 3.030 3.090 830,849 +0.21(+7.29%)
Oct 03, 2025 2.640 2.930 2.600 2.880 1,027,582 +0.40(+16.13%)
Oct 02, 2025 2.570 2.590 2.360 2.480 1,059,600 -0.04(-1.59%)
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.