Get the Stockscreener App
1.88
1.05%
-0.02
After Hours:
1.88
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 November 18, 2025, is $1.88.
- 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 104.35% to $1.88 now.
- The 52-week high stock price for SPWH is $4.3306, representing a 130.35% increase from the current share price, occurred on June 16, 2025.
- The 52-week low stock price for SPWH is $0.92, indicating a -51.06% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2025 | $1.97 | $1.84 | $0.125 | 291,246.0 | -1.05% |
| Nov 17, 2025 | $2.02 | $1.90 | $0.1239 | 262,607.0 | -5.00% |
| Nov 14, 2025 | $2.03 | $1.97 | $0.06 | 114,578.0 | -1.48% |
| Nov 13, 2025 | $2.09 | $1.96 | $0.1299 | 559,028.0 | -2.40% |
| Nov 12, 2025 | $2.23 | $2.06 | $0.16 | 262,759.0 | -4.59% |
| Nov 11, 2025 | $2.19 | $2.09 | $0.10 | 176,842.0 | +3.32% |
| Nov 10, 2025 | $2.23 | $2.04 | $0.1917 | 327,242.0 | +4.46% |
| Nov 07, 2025 | $2.10 | $1.99 | $0.11 | 579,900.0 | -3.81% |
| Nov 06, 2025 | $2.32 | $2.04 | $0.28 | 717,664.0 | -9.87% |
| Nov 05, 2025 | $2.37 | $2.29 | $0.085 | 207,253.0 | +2.19% |
| Nov 04, 2025 | $2.35 | $2.26 | $0.09 | 300,653.0 | -3.80% |
| Nov 03, 2025 | $2.48 | $2.36 | $0.12 | 159,489.0 | -4.05% |
| Oct 31, 2025 | $2.51 | $2.40 | $0.11 | 271,908.0 | +0.41% |
| Oct 30, 2025 | $2.62 | $2.40 | $0.215 | 564,160.0 | -6.46% |
| Oct 29, 2025 | $2.80 | $2.62 | $0.18 | 460,661.0 | -6.07% |
| Oct 28, 2025 | $2.81 | $2.70 | $0.115 | 130,236.0 | +3.32% |
| Oct 27, 2025 | $2.75 | $2.65 | $0.105 | 184,159.0 | +1.88% |
| Oct 24, 2025 | $2.79 | $2.65 | $0.14 | 197,341.0 | -1.85% |
| Oct 23, 2025 | $2.78 | $2.65 | $0.1299 | 92,016.0 | +2.65% |
| Oct 22, 2025 | $2.79 | $2.62 | $0.165 | 220,462.0 | -4.00% |
| Oct 21, 2025 | $2.85 | $2.73 | $0.12 | 119,155.0 | -0.72% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $2.48 | $1.84 | $0.635 | 4,250,507.0 | -23.89% |
| 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% |
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% |
1.62%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):