NASDAQ · SPWH

Sportsman's Warehouse Holdings, Inc.

Consumer Cyclical · Specialty Retail

$1.10

Up+$0.01 (+0.91%)

Updated Sep 17, 2026, 3:18 PM

SID Score

3.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

SPWH price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SPWH OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 16, 2026	$1.14	$1.14	$1.10	$1.10	377.52K
Sep 15, 2026	$1.18	$1.18	$1.12	$1.12	299.12K
Sep 14, 2026	$1.21	$1.21	$1.16	$1.16	455.57K
Sep 11, 2026	$1.24	$1.24	$1.18	$1.19	273.01K
Sep 10, 2026	$1.22	$1.25	$1.205	$1.24	287.05K
Sep 9, 2026	$1.26	$1.27	$1.21	$1.22	258.05K
Sep 8, 2026	$1.285	$1.33	$1.25	$1.275	460.81K
Sep 4, 2026	$1.25	$1.355	$1.23	$1.30	719.34K
Sep 3, 2026	$1.31	$1.31	$1.22	$1.25	707.83K
Sep 2, 2026	$1.34	$1.36	$1.21	$1.28	3.2M
Sep 1, 2026	$1.20	$1.205	$1.17	$1.20	3.57M
Aug 31, 2026	$1.16	$1.1998	$1.16	$1.19	320.1K
Aug 28, 2026	$1.14	$1.16	$1.14	$1.16	206.13K
Aug 27, 2026	$1.16	$1.17	$1.14	$1.14	198.72K
Aug 26, 2026	$1.12	$1.1698	$1.12	$1.16	272.34K
Aug 25, 2026	$1.15	$1.15	$1.13	$1.13	144.42K
Aug 24, 2026	$1.15	$1.16	$1.14	$1.14	139K
Aug 21, 2026	$1.18	$1.18	$1.14	$1.15	323.63K
Aug 20, 2026	$1.17	$1.18	$1.15	$1.17	277.56K
Aug 19, 2026	$1.18	$1.19	$1.175	$1.19	127.65K