Sportsman's Warehouse Holdings, Inc.SPWHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.38 | $1.41 | $1.35 | $1.36 | 352,547 |
| 1/30/2026 | $1.41 | $1.41 | $1.36 | $1.37 | 324,433 |
| 1/29/2026 | $1.44 | $1.44 | $1.37 | $1.41 | 341,448 |
| 1/28/2026 | $1.49 | $1.49 | $1.44 | $1.44 | 199,730 |
| 1/27/2026 | $1.50 | $1.51 | $1.43 | $1.48 | 320,487 |
| 1/26/2026 | $1.43 | $1.55 | $1.43 | $1.48 | 682,812 |
| 1/23/2026 | $1.42 | $1.43 | $1.40 | $1.41 | 127,527 |
| 1/22/2026 | $1.40 | $1.42 | $1.39 | $1.42 | 183,500 |
| 1/21/2026 | $1.38 | $1.42 | $1.37 | $1.38 | 200,000 |
| 1/20/2026 | $1.40 | $1.42 | $1.36 | $1.37 | 250,900 |
| 1/16/2026 | $1.44 | $1.44 | $1.39 | $1.42 | 389,100 |
| 1/15/2026 | $1.41 | $1.47 | $1.39 | $1.44 | 294,700 |
| 1/14/2026 | $1.41 | $1.43 | $1.39 | $1.42 | 232,877 |
| 1/13/2026 | $1.42 | $1.46 | $1.41 | $1.41 | 267,830 |
| 1/12/2026 | $1.37 | $1.42 | $1.37 | $1.41 | 350,000 |
| 1/9/2026 | $1.38 | $1.39 | $1.35 | $1.37 | 375,617 |
| 1/8/2026 | $1.41 | $1.42 | $1.37 | $1.38 | 505,088 |
| 1/7/2026 | $1.47 | $1.48 | $1.40 | $1.40 | 630,713 |
| 1/6/2026 | $1.48 | $1.51 | $1.45 | $1.47 | 472,922 |
| 1/5/2026 | $1.47 | $1.52 | $1.47 | $1.47 | 330,265 |
| 1/2/2026 | $1.47 | $1.49 | $1.43 | $1.46 | 224,700 |
| 12/31/2025 | $1.42 | $1.47 | $1.40 | $1.46 | 625,115 |
| 12/30/2025 | $1.38 | $1.43 | $1.35 | $1.41 | 447,083 |
| 12/29/2025 | $1.36 | $1.39 | $1.36 | $1.37 | 168,809 |
| 12/26/2025 | $1.40 | $1.40 | $1.35 | $1.36 | 234,500 |
| 12/24/2025 | $1.39 | $1.43 | $1.38 | $1.40 | 159,011 |
| 12/23/2025 | $1.40 | $1.42 | $1.35 | $1.41 | 494,114 |
| 12/22/2025 | $1.41 | $1.43 | $1.38 | $1.40 | 367,538 |
| 12/19/2025 | $1.45 | $1.45 | $1.38 | $1.39 | 455,055 |
| 12/18/2025 | $1.45 | $1.46 | $1.41 | $1.41 | 372,750 |
| 12/17/2025 | $1.48 | $1.49 | $1.42 | $1.42 | 440,100 |
| 12/16/2025 | $1.50 | $1.51 | $1.45 | $1.47 | 528,900 |
| 12/15/2025 | $1.55 | $1.56 | $1.50 | $1.50 | 963,355 |
| 12/12/2025 | $1.59 | $1.60 | $1.51 | $1.52 | 577,040 |
| 12/11/2025 | $1.62 | $1.65 | $1.58 | $1.58 | 659,445 |
| 12/10/2025 | $1.64 | $1.66 | $1.61 | $1.62 | 597,956 |
| 12/9/2025 | $1.63 | $1.66 | $1.62 | $1.65 | 703,600 |
| 12/8/2025 | $1.71 | $1.72 | $1.63 | $1.65 | 1.22M |
| 12/5/2025 | $1.96 | $1.96 | $1.60 | $1.72 | 7.33M |
| 12/4/2025 | $2.44 | $2.56 | $2.35 | $2.45 | 1.27M |
| 12/3/2025 | $2.29 | $2.43 | $2.27 | $2.41 | 313,535 |
| 12/2/2025 | $2.39 | $2.47 | $2.27 | $2.30 | 434,248 |
| 12/1/2025 | $2.23 | $2.44 | $2.22 | $2.39 | 877,117 |
| 11/28/2025 | $2.15 | $2.24 | $2.10 | $2.23 | 166,700 |
| 11/26/2025 | $2.08 | $2.23 | $2.08 | $2.13 | 325,200 |
| 11/25/2025 | $1.97 | $2.13 | $1.97 | $2.08 | 231,200 |
| 11/24/2025 | $1.90 | $1.98 | $1.87 | $1.96 | 189,500 |
| 11/21/2025 | $1.79 | $1.94 | $1.75 | $1.90 | 156,300 |
| 11/20/2025 | $1.84 | $1.90 | $1.76 | $1.77 | 381,000 |
| 11/19/2025 | $1.88 | $1.91 | $1.79 | $1.81 | 500,836 |
| 11/18/2025 | $1.91 | $1.97 | $1.85 | $1.88 | 291,348 |
| 11/17/2025 | $2.01 | $2.02 | $1.90 | $1.90 | 262,700 |
| 11/14/2025 | $2.01 | $2.03 | $1.97 | $2.00 | 114,709 |
| 11/13/2025 | $2.07 | $2.09 | $1.96 | $2.03 | 559,061 |
| 11/12/2025 | $2.20 | $2.23 | $2.07 | $2.08 | 272,800 |
| 11/11/2025 | $2.11 | $2.19 | $2.09 | $2.18 | 176,942 |
| 11/10/2025 | $2.04 | $2.23 | $2.04 | $2.11 | 327,242 |
| 11/7/2025 | $2.10 | $2.10 | $1.99 | $2.02 | 580,147 |
| 11/6/2025 | $2.32 | $2.32 | $2.04 | $2.10 | 717,738 |
| 11/5/2025 | $2.29 | $2.37 | $2.29 | $2.33 | 207,300 |
| 11/4/2025 | $2.35 | $2.35 | $2.26 | $2.28 | 300,700 |