Get the Stockscreener App
1.28
6.57%
-0.09
After Hours:
1.34
0.06
+4.69%
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 March 03, 2025, is $1.28.
- 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 $1.36 on February 28, 2025. Since then, Sportsmans Warehouse Holdings Inc's stock price has risen over -5.88% to $1.28 now.
- The 52-week high stock price for SPWH is $4.4388, representing a 246.78% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for SPWH is $1.36, indicating a 6.25% decrease from the current share price, occurred on February 28, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 03, 2025 | $1.42 | $1.27 | $0.15 | 374,166.0 | -6.57% |
| Feb 28, 2025 | $1.48 | $1.36 | $0.12 | 636,299.0 | -6.16% |
| Feb 27, 2025 | $1.52 | $1.42 | $0.10 | 518,631.0 | -3.95% |
| Feb 26, 2025 | $1.58 | $1.50 | $0.08 | 388,424.0 | -0.65% |
| Feb 25, 2025 | $1.66 | $1.52 | $0.14 | 920,003.0 | -7.27% |
| Feb 24, 2025 | $1.73 | $1.61 | $0.12 | 751,930.0 | -2.37% |
| Feb 21, 2025 | $1.84 | $1.69 | $0.1495 | 613,017.0 | -3.98% |
| Feb 20, 2025 | $1.89 | $1.68 | $0.21 | 863,154.0 | -5.38% |
| Feb 19, 2025 | $1.92 | $1.68 | $0.245 | 2,066,083.0 | +5.68% |
| Feb 18, 2025 | $1.85 | $1.69 | $0.165 | 1,481,283.0 | -1.12% |
| Feb 14, 2025 | $1.80 | $1.74 | $0.065 | 434,344.0 | +2.89% |
| Feb 13, 2025 | $1.85 | $1.72 | $0.135 | 1,477,610.0 | -4.42% |
| Feb 12, 2025 | $1.82 | $1.73 | $0.095 | 502,777.0 | +1.12% |
| Feb 11, 2025 | $1.87 | $1.76 | $0.105 | 593,567.0 | -5.29% |
| Feb 10, 2025 | $1.95 | $1.81 | $0.1349 | 235,154.0 | +3.28% |
| Feb 07, 2025 | $1.91 | $1.80 | $0.1098 | 672,245.0 | -4.69% |
| Feb 06, 2025 | $1.95 | $1.86 | $0.0864 | 297,148.0 | +2.13% |
| Feb 05, 2025 | $1.94 | $1.86 | $0.08 | 418,824.0 | -3.59% |
| Feb 04, 2025 | $1.99 | $1.91 | $0.08 | 326,186.0 | +0.52% |
| Feb 03, 2025 | $2.03 | $1.93 | $0.10 | 362,916.0 | -4.90% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $1.42 | $1.27 | $0.15 | 748,332.0 | -6.57% |
| 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% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):