Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Sportsman's Warehouse Holdings, Inc. - Common Stock (NQ:SPWH)

2.610 -0.100 (-3.69%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 02, 2025 2.660 2.750 2.590 2.710 300,905 +0.03(+1.12%)
Aug 29, 2025 2.760 2.780 2.680 2.680 234,192 -0.10(-3.60%)
Aug 28, 2025 2.750 2.830 2.750 2.780 146,951 +0.06(+2.21%)
Aug 27, 2025 2.780 2.790 2.640 2.720 199,563 -0.02(-0.73%)
Aug 26, 2025 2.710 2.770 2.685 2.740 161,469 +0.00(+0.00%)
Aug 25, 2025 2.910 2.910 2.730 2.740 155,390 -0.17(-5.84%)
Aug 22, 2025 2.750 2.955 2.720 2.910 274,348 +0.18(+6.59%)
Aug 21, 2025 2.820 2.820 2.630 2.730 230,686 -0.05(-1.80%)
Aug 20, 2025 2.880 2.890 2.700 2.780 230,834 -0.06(-2.11%)
Aug 19, 2025 2.840 2.920 2.750 2.840 200,067 +0.00(+0.00%)
Aug 18, 2025 2.680 2.957 2.680 2.840 464,980 +0.14(+5.19%)
Aug 15, 2025 2.880 2.960 2.690 2.700 647,490 -0.20(-6.90%)
Aug 14, 2025 3.000 3.060 2.880 2.900 292,450 -0.16(-5.23%)
Aug 13, 2025 3.140 3.205 2.960 3.060 374,974 -0.08(-2.55%)
Aug 12, 2025 3.310 3.375 3.070 3.140 818,102 -0.17(-5.14%)
Aug 11, 2025 3.640 3.667 3.310 3.310 236,061 -0.30(-8.31%)
Aug 08, 2025 3.680 3.680 3.510 3.610 693,677 -0.03(-0.82%)
Aug 07, 2025 3.620 3.700 3.500 3.640 407,861 +0.04(+1.11%)
Aug 06, 2025 3.510 3.620 3.500 3.600 278,417 +0.08(+2.27%)
Aug 05, 2025 3.430 3.607 3.340 3.520 269,057 +0.13(+3.83%)
Aug 04, 2025 3.350 3.409 3.265 3.390 192,554 +0.12(+3.67%)
Aug 01, 2025 3.280 3.282 3.170 3.270 187,956 -0.10(-2.97%)
Jul 31, 2025 3.280 3.430 3.210 3.370 597,188 +0.10(+3.06%)
Jul 30, 2025 3.290 3.390 3.200 3.270 254,909 -0.04(-1.21%)
Jul 29, 2025 3.470 3.470 3.280 3.310 549,960 -0.13(-3.78%)
Jul 28, 2025 3.430 3.480 3.320 3.440 383,937 +0.03(+0.88%)
Jul 25, 2025 3.530 3.616 3.400 3.410 171,998 -0.11(-3.12%)
Jul 24, 2025 3.690 3.690 3.500 3.520 170,263 -0.17(-4.61%)
Jul 23, 2025 3.810 3.870 3.670 3.690 309,309 -0.07(-1.86%)
Jul 22, 2025 3.540 3.770 3.485 3.760 345,335 +0.20(+5.62%)
Jul 21, 2025 3.450 3.595 3.450 3.560 282,680 +0.12(+3.49%)
Jul 18, 2025 3.680 3.690 3.425 3.440 452,788 -0.18(-4.97%)
Jul 17, 2025 3.510 3.630 3.510 3.620 284,573 +0.16(+4.62%)
Jul 16, 2025 3.540 3.630 3.370 3.460 447,950 -0.02(-0.57%)
Jul 15, 2025 3.560 3.650 3.470 3.480 446,456 -0.06(-1.69%)
Jul 14, 2025 3.400 3.560 3.240 3.540 866,546 +0.11(+3.21%)
Jul 11, 2025 3.740 3.740 3.400 3.430 345,129 -0.32(-8.53%)
Jul 10, 2025 3.690 3.820 3.659 3.750 298,170 +0.08(+2.18%)
Jul 09, 2025 3.730 3.780 3.630 3.670 306,709 -0.03(-0.81%)
Jul 08, 2025 3.580 3.735 3.490 3.700 457,771 +0.14(+3.93%)
Jul 07, 2025 3.400 3.580 3.330 3.560 536,665 +0.04(+1.14%)
Jul 03, 2025 3.270 3.520 3.270 3.520 349,329 +0.21(+6.34%)
Jul 02, 2025 3.300 3.415 3.255 3.310 469,492 +0.01(+0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.