3.27
price down icon2.97%   -0.10
after-market After Hours: 3.27
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 August 01, 2025, is $3.27.
  • 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 255.43% to $3.27 now.
  • The 52-week high stock price for SPWH is $4.3306, representing a 32.43% increase from the current share price, occurred on June 16, 2025.
  • The 52-week low stock price for SPWH is $0.92, indicating a -71.87% 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
Aug 01, 2025 $3.28 $3.17 $0.1122 187,953.0 -2.97%
Jul 31, 2025 $3.43 $3.21 $0.22 594,681.0 +3.06%
Jul 30, 2025 $3.39 $3.20 $0.19 254,887.0 -1.21%
Jul 29, 2025 $3.47 $3.28 $0.19 549,945.0 -3.78%
Jul 28, 2025 $3.48 $3.32 $0.16 383,935.0 +0.88%
Jul 25, 2025 $3.62 $3.40 $0.2161 169,678.0 -3.12%
Jul 24, 2025 $3.69 $3.50 $0.19 170,222.0 -4.61%
Jul 23, 2025 $3.71 $3.68 $0.035 109,709.0 -1.86%
Jul 22, 2025 $3.77 $3.48 $0.285 345,283.0 +5.62%
Jul 21, 2025 $3.60 $3.45 $0.145 282,674.0 +3.49%
Jul 18, 2025 $3.69 $3.42 $0.265 451,781.0 -4.97%
Jul 17, 2025 $3.63 $3.51 $0.12 284,568.0 +4.62%
Jul 16, 2025 $3.63 $3.37 $0.26 447,727.0 -0.57%
Jul 15, 2025 $3.65 $3.47 $0.18 446,456.0 -1.69%
Jul 14, 2025 $3.56 $3.24 $0.32 866,538.0 +3.21%
Jul 11, 2025 $3.74 $3.40 $0.34 343,104.0 -8.53%
Jul 10, 2025 $3.82 $3.66 $0.1608 298,144.0 +2.18%
Jul 09, 2025 $3.78 $3.63 $0.15 306,609.0 -0.81%
Jul 08, 2025 $3.73 $3.49 $0.245 456,762.0 +3.93%
Jul 07, 2025 $3.58 $3.33 $0.2499 536,659.0 +1.14%
Jul 03, 2025 $3.52 $3.27 $0.25 349,329.0 +6.34%

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
Aug, 2025 $3.28 $3.17 $0.1122 187,953.0 +0.00%
Jul, 2025 $3.82 $3.12 $0.70 9,434,592.0 -5.22%
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%
$28.17
price down icon 2.73%
$362.19
price down icon 0.08%
$133.16
price down icon 2.46%
specialty_retail GME
$22.10
price down icon 1.56%
specialty_retail DKS
$206.77
price down icon 2.24%
specialty_retail BBY
$64.12
price down icon 1.44%
Cap:     |  Volume (24h):