1.66
price up icon3.11%   0.05
after-market After Hours: 1.73 0.07 +4.22%
loading

Sportsmans Warehouse Holdings Inc Stock (SPWH) Price History

The historical daily chart and data for Sportsmans Warehouse Holdings Inc stock (SPWH), show that the latest closing stock price as of April 25, 2025, is $1.66.
  • Sportsmans Warehouse Holdings Inc all-time high stock price is $18.46, occurred on September 02, 2020.
  • The lowest Sportsmans Warehouse Holdings Inc stock price recorded was $0.92 on April 01, 2025. Since then, Sportsmans Warehouse Holdings Inc's stock price has risen over 80.43% to $1.66 now.
  • The 52-week high stock price for SPWH is $4.4388, representing a 167.40% increase from the current share price, occurred on June 03, 2024.
  • The 52-week low stock price for SPWH is $0.92, indicating a -44.58% decrease from the current share price, occurred on April 01, 2025.
  • The closing price of Sportsmans Warehouse Holdings Inc (SPWH) stock in the beginning of 2024 was $11.91. The stock closed the year at $9.41, a loss of over -20.99% for the year.
The table below shows more information about SPWH historical price data:
Date High Low High - Low Volume % Change
Apr 25, 2025 $1.69 $1.57 $0.1151 325,843.0 +3.11%
Apr 24, 2025 $1.64 $1.57 $0.0748 192,256.0 +1.26%
Apr 23, 2025 $1.74 $1.57 $0.165 489,404.0 -1.85%
Apr 22, 2025 $1.64 $1.55 $0.085 240,697.0 +1.89%
Apr 21, 2025 $1.61 $1.48 $0.13 391,420.0 +3.25%
Apr 17, 2025 $1.62 $1.50 $0.12 852,865.0 -1.28%
Apr 16, 2025 $1.60 $1.43 $0.1693 976,713.0 +4.70%
Apr 15, 2025 $1.54 $1.41 $0.135 454,203.0 +5.67%
Apr 14, 2025 $1.45 $1.37 $0.0799 483,953.0 +0.71%
Apr 11, 2025 $1.51 $1.35 $0.1562 471,428.0 -4.76%
Apr 10, 2025 $1.51 $1.43 $0.085 475,077.0 -5.16%
Apr 09, 2025 $1.65 $1.40 $0.255 1,463,477.0 +6.90%
Apr 08, 2025 $1.61 $1.43 $0.185 765,245.0 -11.59%
Apr 07, 2025 $1.75 $1.22 $0.53 3,582,962.0 +23.31%
Apr 04, 2025 $1.78 $1.31 $0.4698 3,035,343.0 -20.83%
Apr 03, 2025 $1.98 $1.61 $0.365 5,538,723.0 -12.04%
Apr 02, 2025 $2.19 $1.32 $0.87 104,792,098.0 +97.93%
Apr 01, 2025 $1.08 $0.92 $0.16 4,189,850.0 -2.93%
Mar 31, 2025 $1.04 $0.9939 $0.0461 680,961.0 -1.57%
Mar 28, 2025 $1.12 $0.99 $0.13 419,765.0 -9.01%
Mar 27, 2025 $1.13 $1.00 $0.13 590,270.0 +8.82%

Sportsmans Warehouse Holdings Inc Stock (SPWH) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Sportsmans Warehouse Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPWH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sportsmans Warehouse Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Sportsmans Warehouse Holdings Inc Stock (SPWH) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $2.19 $0.92 $1.27 129,047,400.0 +66.99%
Mar, 2025 $1.42 $0.9208 $0.4992 12,921,868.0 -27.44%
Feb, 2025 $2.03 $1.36 $0.67 13,559,595.0 -32.84%
Jan, 2025 $2.75 $2.02 $0.73 6,769,796.0 -23.60%

Sportsmans Warehouse Holdings Inc Stock (SPWH) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.24 $2.02 $1.22 15,924,632.0 +25.23%
Nov, 2024 $2.80 $1.86 $0.94 7,647,923.0 -18.01%
Oct, 2024 $3.07 $2.22 $0.85 8,190,992.0 -3.69%
Sep, 2024 $3.24 $1.82 $1.42 11,706,569.0 +29.05%
Aug, 2024 $2.55 $1.81 $0.7401 5,795,702.0 -17.65%
Jul, 2024 $2.73 $2.00 $0.7337 7,232,591.0 +5.81%
Jun, 2024 $4.44 $2.33 $2.11 16,756,031.0 -36.75%
May, 2024 $3.83 $2.98 $0.86 8,472,343.0 +19.06%
Apr, 2024 $4.03 $2.77 $1.26 13,038,050.0 +2.89%
Mar, 2024 $3.71 $2.74 $0.9678 9,939,103.0 -13.85%
Feb, 2024 $4.11 $3.53 $0.58 5,963,629.0 -6.23%
Jan, 2024 $4.62 $3.75 $0.87 7,021,493.0 -9.62%

Sportsmans Warehouse Holdings Inc Stock (SPWH) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.41 $4.04 $1.36 16,150,450.0 -11.80%
Nov, 2023 $5.55 $4.32 $1.23 9,353,722.0 -5.11%
Oct, 2023 $5.49 $3.60 $1.89 13,221,510.0 +13.36%
Sep, 2023 $4.88 $2.98 $1.90 23,684,542.0 -6.65%
Aug, 2023 $6.33 $4.59 $1.74 9,561,955.0 -23.65%
Jul, 2023 $6.32 $5.46 $0.8608 9,516,965.0 +10.53%
Jun, 2023 $5.84 $4.18 $1.66 16,101,028.0 +25.83%
May, 2023 $6.42 $4.33 $2.09 15,330,311.0 -27.17%
Apr, 2023 $8.85 $5.93 $2.92 18,012,318.0 -26.65%
Mar, 2023 $9.27 $7.66 $1.61 8,914,996.0 -5.67%
Feb, 2023 $10.16 $8.98 $1.18 5,270,838.0 -4.67%
Jan, 2023 $10.26 $8.96 $1.30 7,119,824.0 +0.21%
$17.05
price down icon 0.99%
$29.58
price down icon 0.57%
$491.55
price up icon 1.07%
specialty_retail GME
$27.46
price up icon 1.40%
specialty_retail DKS
$187.77
price down icon 0.92%
specialty_retail BBY
$67.71
price up icon 2.59%
Cap:     |  Volume (24h):