Get the Stockscreener App
1.445
2.36%
-0.035
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 January 28, 2026, is $1.445.
- 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 57.07% to $1.445 now.
- The 52-week high stock price for SPWH is $4.3306, representing a 199.70% increase from the current share price, occurred on June 16, 2025.
- The 52-week low stock price for SPWH is $0.92, indicating a -36.33% 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 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 28, 2026 | $1.49 | $1.44 | $0.05 | 104,714.0 | -2.70% |
| Jan 27, 2026 | $1.50 | $1.43 | $0.075 | 320,101.0 | +0.00% |
| Jan 26, 2026 | $1.55 | $1.43 | $0.12 | 681,654.0 | +4.96% |
| Jan 23, 2026 | $1.43 | $1.40 | $0.03 | 126,527.0 | -0.70% |
| Jan 22, 2026 | $1.42 | $1.39 | $0.0251 | 169,236.0 | +2.90% |
| Jan 21, 2026 | $1.42 | $1.37 | $0.0499 | 199,932.0 | +0.73% |
| Jan 20, 2026 | $1.42 | $1.35 | $0.0649 | 250,779.0 | -3.52% |
| Jan 16, 2026 | $1.44 | $1.39 | $0.05 | 383,817.0 | -1.39% |
| Jan 15, 2026 | $1.47 | $1.39 | $0.075 | 291,671.0 | +1.41% |
| Jan 14, 2026 | $1.43 | $1.39 | $0.04 | 232,543.0 | +0.71% |
| Jan 13, 2026 | $1.46 | $1.41 | $0.045 | 267,562.0 | +0.00% |
| Jan 12, 2026 | $1.42 | $1.37 | $0.05 | 348,881.0 | +2.92% |
| Jan 09, 2026 | $1.39 | $1.35 | $0.04 | 372,660.0 | -0.72% |
| Jan 08, 2026 | $1.42 | $1.36 | $0.05 | 504,244.0 | -1.43% |
| Jan 07, 2026 | $1.48 | $1.40 | $0.08 | 627,964.0 | -4.76% |
| Jan 06, 2026 | $1.51 | $1.45 | $0.06 | 471,102.0 | +0.00% |
| Jan 05, 2026 | $1.52 | $1.47 | $0.05 | 329,392.0 | +0.68% |
| Jan 02, 2026 | $1.49 | $1.43 | $0.0628 | 223,895.0 | +0.00% |
| Dec 31, 2025 | $1.47 | $1.40 | $0.07 | 622,963.0 | +3.55% |
| Dec 30, 2025 | $1.43 | $1.35 | $0.08 | 446,527.0 | +2.92% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $1.55 | $1.35 | $0.20 | 5,906,674.0 | -1.37% |
Sportsmans Warehouse Holdings Inc Stock (SPWH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.56 | $1.34 | $1.21 | 18,321,053.0 | -36.77% |
| Nov, 2025 | $2.48 | $1.75 | $0.73 | 5,906,805.0 | -9.72% |
| Oct, 2025 | $3.35 | $2.36 | $0.9899 | 8,960,763.0 | -10.83% |
| Sep, 2025 | $3.55 | $2.59 | $0.9598 | 12,495,600.0 | +3.36% |
| Aug, 2025 | $3.70 | $2.63 | $1.07 | 6,694,461.0 | -20.47% |
| Jul, 2025 | $3.82 | $3.12 | $0.70 | 9,246,639.0 | -2.32% |
| Jun, 2025 | $4.33 | $1.86 | $2.47 | 30,023,089.0 | +82.54% |
| May, 2025 | $2.15 | $1.64 | $0.51 | 6,334,240.0 | +13.17% |
| Apr, 2025 | $2.19 | $0.92 | $1.27 | 129,882,195.0 | +67.99% |
| 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% |
1.33%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):