Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.135 +0.115 (+5.69%)
Streaming Delayed Price Updated: 12:55 PM EST, Nov 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 2.580 2.900 2.515 2.520 551,557 -0.25(-9.03%)
Sep 30, 2025 2.890 2.895 2.650 2.770 901,129 -0.12(-4.15%)
Sep 29, 2025 3.060 3.060 2.890 2.890 314,296 -0.15(-4.93%)
Sep 26, 2025 2.960 3.040 2.900 3.040 192,323 +0.09(+3.05%)
Sep 25, 2025 3.070 3.090 2.900 2.950 287,860 -0.12(-3.91%)
Sep 24, 2025 3.200 3.222 3.060 3.070 263,390 -0.11(-3.46%)
Sep 23, 2025 3.140 3.260 3.050 3.180 420,232 +0.05(+1.60%)
Sep 22, 2025 3.080 3.130 3.030 3.130 269,748 +0.05(+1.62%)
Sep 19, 2025 3.170 3.170 3.035 3.080 434,268 -0.04(-1.28%)
Sep 18, 2025 3.070 3.210 3.035 3.120 442,708 +0.08(+2.63%)
Sep 17, 2025 3.030 3.100 2.990 3.040 533,426 -0.01(-0.33%)
Sep 16, 2025 3.060 3.060 2.970 3.050 176,499 -0.01(-0.33%)
Sep 15, 2025 3.070 3.105 2.980 3.060 395,820 +0.02(+0.66%)
Sep 12, 2025 3.070 3.080 3.000 3.040 326,700 -0.03(-0.98%)
Sep 11, 2025 2.910 3.090 2.910 3.070 394,722 +0.15(+5.14%)
Sep 10, 2025 3.000 3.000 2.810 2.920 581,628 -0.06(-2.01%)
Sep 09, 2025 3.170 3.170 2.830 2.980 1,761,814 -0.19(-5.99%)
Sep 08, 2025 3.390 3.430 3.100 3.170 954,906 -0.21(-6.21%)
Sep 05, 2025 2.880 3.550 2.670 3.380 1,782,098 +0.37(+12.29%)
Sep 04, 2025 2.690 3.040 2.640 3.010 1,620,374 +0.37(+14.02%)
Sep 03, 2025 2.710 2.729 2.605 2.640 207,492 -0.07(-2.58%)
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.
© 2025 FinancialContent. All rights reserved.