Sportsmans Warehouse Holdings Inc (SPWH)

Date: O: H: L: C: Vol:

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 02, 2026, is $1.09.

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 15.60% to $1.09 now.
The 52-week high stock price for SPWH is $2.56, representing a 134.40% increase from the current share price, occurred on December 04, 2025.
The 52-week low stock price for SPWH is $1.03, indicating a 5.50% decrease from the current share price, occurred on October 20, 2026.
The closing price of Sportsmans Warehouse Holdings Inc (SPWH) stock in the beginning of 2025 was $2.57. The stock closed the year at $1.46, a loss of over 43.19% for the year.

The table below shows more information about SPWH historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 02, 2026	$1.12	$1.06	$0.065	227,308	+2.83%
Oct 30, 2026	$1.07	$1.04	$0.03	94,948	-0.93%
Oct 29, 2026	$1.11	$1.06	$0.05	388,247	-0.93%
Oct 28, 2026	$1.08	$1.05	$0.0295	134,938	+0.47%
Oct 27, 2026	$1.09	$1.04	$0.045	77,975	+3.37%
Oct 26, 2026	$1.08	$1.03	$0.05	285,754	-2.80%
Oct 23, 2026	$1.10	$1.06	$0.04	158,178	-4.46%
Oct 22, 2026	$1.15	$1.08	$0.075	388,261	+1.82%
Oct 21, 2026	$1.13	$1.07	$0.06	231,852	+3.29%
Oct 20, 2026	$1.07	$1.03	$0.04	328,410	+2.40%
Oct 19, 2026	$1.07	$1.04	$0.0327	166,030	-0.95%
Oct 16, 2026	$1.10	$1.05	$0.045	212,106	-3.67%
Oct 15, 2026	$1.10	$1.06	$0.04	308,244	+1.87%
Oct 14, 2026	$1.12	$1.07	$0.0451	329,134	-3.60%
Oct 13, 2026	$1.12	$1.10	$0.018	66,419	-0.89%
Oct 12, 2026	$1.13	$1.10	$0.03	191,720	+1.82%
Oct 09, 2026	$1.13	$1.10	$0.0284	346,020	-2.65%
Oct 08, 2026	$1.13	$1.10	$0.03	258,669	+0.89%
Oct 07, 2026	$1.13	$1.11	$0.02	247,012	-1.75%
Oct 06, 2026	$1.17	$1.13	$0.036	108,937	-1.72%
Oct 05, 2026	$1.17	$1.12	$0.05	263,289	+2.65%

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
Nov, 2026	$1.12	$1.06	$0.065	227,308	+2.83%
Oct, 2026	$1.17	$1.03	$0.14	5,092,478	-6.19%
Sep, 2026	$1.36	$1.10	$0.26	13,013,740	-5.04%
Aug, 2026	$1.24	$1.12	$0.12	6,109,341	+4.39%
Jul, 2026	$1.39	$1.12	$0.2664	8,626,689	-14.29%
Jun, 2026	$1.68	$1.21	$0.47	13,374,206	+0.76%
May, 2026	$1.50	$1.22	$0.2795	5,309,863	-6.38%
Apr, 2026	$1.70	$1.20	$0.505	29,536,129	0.00%
Mar, 2026	$1.55	$1.13	$0.415	9,936,485	+19.49%
Feb, 2026	$1.46	$1.08	$0.38	7,488,949	-13.87%
Jan, 2026	$1.55	$1.35	$0.2	6,667,226	-6.16%

Sportsmans Warehouse Holdings Inc Stock (SPWH) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$2.56	$1.35	$1.21	18,321,053	-36.77%
Nov, 2025	$2.48	$1.75	$0.73	5,906,805	-9.72%
Oct, 2025	$3.35	$2.36	$0.9899	8,960,763	-10.83%
Sep, 2025	$3.55	$2.59	$0.9598	12,495,600	+3.36%
Aug, 2025	$3.70	$2.63	$1.07	6,694,461	-20.47%
Jul, 2025	$3.82	$3.12	$0.7	9,246,639	-2.32%
Jun, 2025	$4.33	$1.86	$2.47	30,023,089	+82.54%
May, 2025	$2.15	$1.64	$0.51	6,334,240	+13.17%
Apr, 2025	$2.19	$0.92	$1.27	129,882,195	+67.99%
Mar, 2025	$1.42	$0.9208	$0.4992	12,921,868	-27.44%
Feb, 2025	$2.03	$1.36	$0.67	13,559,595	-32.84%
Jan, 2025	$2.75	$2.02	$0.73	6,769,796	-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	+25.23%
Nov, 2024	$2.80	$1.86	$0.94	7,647,923	-18.01%
Oct, 2024	$3.07	$2.22	$0.85	8,190,992	-3.69%
Sep, 2024	$3.24	$1.82	$1.42	11,706,569	+29.05%
Aug, 2024	$2.55	$1.81	$0.7401	5,795,702	-17.65%
Jul, 2024	$2.74	$2.00	$0.7337	7,232,591	+5.81%
Jun, 2024	$4.44	$2.33	$2.11	16,756,031	-36.75%
May, 2024	$3.84	$2.98	$0.86	8,472,343	+19.06%
Apr, 2024	$4.03	$2.77	$1.26	13,038,050	+2.89%
Mar, 2024	$3.71	$2.74	$0.9678	9,939,103	-13.85%
Feb, 2024	$4.11	$3.53	$0.58	5,963,629	-6.23%
Jan, 2024	$4.62	$3.75	$0.87	7,021,493	-9.62%

Similar to SPWH