Sportsman's Warehouse Holdings, Inc. (SPWH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.3200 | 3.3550 | 3.1750 | 3.2100 | 3.2100 | 2,158,617 |
| 02 May 2024 | 3.2500 | 3.3150 | 3.2100 | 3.3050 | 3.3050 | 230,500 |
| 01 May 2024 | 3.1900 | 3.3020 | 3.1900 | 3.2100 | 3.2100 | 204,100 |
| 30 Apr 2024 | 3.2800 | 3.2900 | 3.1800 | 3.2000 | 3.2000 | 283,700 |
| 29 Apr 2024 | 3.3100 | 3.4000 | 3.2300 | 3.3000 | 3.3000 | 175,000 |
| 26 Apr 2024 | 3.2600 | 3.3200 | 3.1900 | 3.3000 | 3.3000 | 195,100 |
| 25 Apr 2024 | 3.3000 | 3.3000 | 3.1900 | 3.2900 | 3.2900 | 273,600 |
| 24 Apr 2024 | 3.3900 | 3.3900 | 3.1800 | 3.3500 | 3.3500 | 392,100 |
| 23 Apr 2024 | 3.4400 | 3.6100 | 3.4300 | 3.4400 | 3.4400 | 291,500 |
| 22 Apr 2024 | 3.1600 | 3.5050 | 3.1500 | 3.4400 | 3.4400 | 430,300 |
| 19 Apr 2024 | 3.0600 | 3.2050 | 3.0300 | 3.2000 | 3.2000 | 245,300 |
| 18 Apr 2024 | 3.1100 | 3.1700 | 3.0400 | 3.0600 | 3.0600 | 329,900 |
| 17 Apr 2024 | 3.1300 | 3.2100 | 3.0500 | 3.0800 | 3.0800 | 487,500 |
| 16 Apr 2024 | 3.1600 | 3.2310 | 3.1500 | 3.1600 | 3.1600 | 258,900 |
| 15 Apr 2024 | 3.3400 | 3.3900 | 3.1900 | 3.2100 | 3.2100 | 369,500 |
| 12 Apr 2024 | 3.3700 | 3.4400 | 3.2300 | 3.3000 | 3.3000 | 380,500 |
| 11 Apr 2024 | 3.4200 | 3.5500 | 3.3900 | 3.4100 | 3.4100 | 455,000 |
| 10 Apr 2024 | 3.3500 | 3.5200 | 3.2500 | 3.4300 | 3.4300 | 857,500 |
| 09 Apr 2024 | 3.7200 | 3.8000 | 3.3800 | 3.4600 | 3.4600 | 604,100 |
| 08 Apr 2024 | 3.8100 | 3.8300 | 3.6300 | 3.6900 | 3.6900 | 775,100 |
| 05 Apr 2024 | 3.8000 | 4.0290 | 3.6100 | 3.8200 | 3.8200 | 1,291,600 |
| 04 Apr 2024 | 3.2000 | 3.9400 | 3.1500 | 3.7900 | 3.7900 | 2,649,500 |
| 03 Apr 2024 | 2.8600 | 3.1500 | 2.8050 | 3.1300 | 3.1300 | 1,539,600 |
| 02 Apr 2024 | 3.0000 | 3.0000 | 2.7700 | 2.8700 | 2.8700 | 467,000 |
| 01 Apr 2024 | 3.1200 | 3.1750 | 3.0400 | 3.0900 | 3.0900 | 464,000 |
| 28 Mar 2024 | 3.0400 | 3.2400 | 2.9100 | 3.1100 | 3.1100 | 1,001,700 |
| 27 Mar 2024 | 2.9600 | 3.0500 | 2.9400 | 3.0000 | 3.0000 | 487,000 |
| 26 Mar 2024 | 2.8900 | 2.9500 | 2.7400 | 2.9200 | 2.9200 | 674,900 |
| 25 Mar 2024 | 3.0900 | 3.1200 | 2.8100 | 2.8400 | 2.8400 | 568,800 |
| 22 Mar 2024 | 3.2300 | 3.3050 | 3.0000 | 3.0400 | 3.0400 | 727,900 |
| 21 Mar 2024 | 3.0900 | 3.2610 | 2.9880 | 3.2000 | 3.2000 | 942,100 |
| 20 Mar 2024 | 2.9500 | 3.0800 | 2.8700 | 3.0800 | 3.0800 | 732,900 |
| 19 Mar 2024 | 3.0400 | 3.0400 | 2.9100 | 2.9500 | 2.9500 | 364,800 |
| 18 Mar 2024 | 3.1600 | 3.1600 | 2.9900 | 3.0300 | 3.0300 | 333,500 |
| 15 Mar 2024 | 3.0100 | 3.1750 | 3.0100 | 3.1600 | 3.1600 | 837,600 |
| 14 Mar 2024 | 3.0600 | 3.0990 | 2.9900 | 3.0400 | 3.0400 | 424,100 |
| 13 Mar 2024 | 3.2200 | 3.2400 | 3.0200 | 3.0500 | 3.0500 | 423,000 |
| 12 Mar 2024 | 3.3500 | 3.3500 | 3.2100 | 3.2100 | 3.2100 | 292,100 |
| 11 Mar 2024 | 3.4000 | 3.4750 | 3.3300 | 3.3500 | 3.3500 | 266,000 |
| 08 Mar 2024 | 3.4300 | 3.5700 | 3.3700 | 3.4000 | 3.4000 | 360,100 |
| 07 Mar 2024 | 3.4000 | 3.4400 | 3.2500 | 3.3700 | 3.3700 | 294,600 |
| 06 Mar 2024 | 3.3900 | 3.4350 | 3.2940 | 3.3800 | 3.3800 | 239,200 |
| 05 Mar 2024 | 3.4500 | 3.5200 | 3.3650 | 3.3700 | 3.3700 | 417,300 |
| 04 Mar 2024 | 3.6400 | 3.6650 | 3.4100 | 3.4900 | 3.4900 | 327,500 |
| 01 Mar 2024 | 3.6100 | 3.7080 | 3.5500 | 3.6300 | 3.6300 | 229,700 |
| 29 Feb 2024 | 3.6600 | 3.7300 | 3.6000 | 3.6100 | 3.6100 | 304,700 |
| 28 Feb 2024 | 3.7400 | 3.8050 | 3.6100 | 3.6100 | 3.6100 | 265,600 |
| 27 Feb 2024 | 3.7300 | 3.8100 | 3.7050 | 3.7700 | 3.7700 | 484,900 |
| 26 Feb 2024 | 3.7700 | 3.9100 | 3.6700 | 3.6900 | 3.6900 | 212,000 |
| 23 Feb 2024 | 3.7800 | 3.8350 | 3.7500 | 3.7900 | 3.7900 | 147,600 |
| 22 Feb 2024 | 3.8400 | 3.8900 | 3.7700 | 3.7800 | 3.7800 | 197,700 |
| 21 Feb 2024 | 3.8300 | 3.9000 | 3.8000 | 3.8400 | 3.8400 | 427,300 |
| 20 Feb 2024 | 3.9400 | 4.0100 | 3.8500 | 3.9000 | 3.9000 | 212,100 |
| 16 Feb 2024 | 4.0000 | 4.1000 | 3.9500 | 4.0000 | 4.0000 | 303,000 |
| 15 Feb 2024 | 3.9100 | 4.0500 | 3.8700 | 4.0300 | 4.0300 | 234,900 |
| 14 Feb 2024 | 3.8400 | 3.9200 | 3.7800 | 3.9100 | 3.9100 | 183,300 |
| 13 Feb 2024 | 3.9200 | 3.9440 | 3.7800 | 3.8100 | 3.8100 | 272,500 |
| 12 Feb 2024 | 3.8400 | 4.1100 | 3.8100 | 4.0500 | 4.0500 | 366,000 |
| 09 Feb 2024 | 3.7500 | 3.7900 | 3.6800 | 3.7400 | 3.7400 | 290,500 |
| 08 Feb 2024 | 3.6600 | 3.7500 | 3.6350 | 3.7400 | 3.7400 | 174,100 |
| 07 Feb 2024 | 3.6900 | 3.6900 | 3.5300 | 3.6500 | 3.6500 | 406,500 |
| 06 Feb 2024 | 3.5800 | 3.7200 | 3.5550 | 3.6800 | 3.6800 | 237,500 |
| 05 Feb 2024 | 3.7000 | 3.7300 | 3.5900 | 3.6100 | 3.6100 | 483,000 |
| 02 Feb 2024 | 3.6300 | 3.7700 | 3.5900 | 3.7000 | 3.7000 | 363,900 |
| 01 Feb 2024 | 3.8500 | 3.9000 | 3.6350 | 3.6700 | 3.6700 | 398,200 |
| 31 Jan 2024 | 4.0800 | 4.0800 | 3.8500 | 3.8500 | 3.8500 | 250,400 |
| 30 Jan 2024 | 4.0500 | 4.1000 | 4.0200 | 4.0500 | 4.0500 | 156,200 |
| 29 Jan 2024 | 4.0800 | 4.2810 | 3.9650 | 4.0900 | 4.0900 | 196,200 |
| 26 Jan 2024 | 4.2500 | 4.3200 | 4.0450 | 4.0700 | 4.0700 | 154,300 |
| 25 Jan 2024 | 4.2300 | 4.2660 | 4.1340 | 4.2200 | 4.2200 | 171,200 |
| 24 Jan 2024 | 4.2500 | 4.2500 | 4.1150 | 4.1700 | 4.1700 | 270,900 |
| 23 Jan 2024 | 4.1200 | 4.2200 | 4.1200 | 4.1700 | 4.1700 | 201,900 |
| 22 Jan 2024 | 3.8500 | 4.0800 | 3.8400 | 4.0800 | 4.0800 | 245,500 |
| 19 Jan 2024 | 3.8600 | 3.8600 | 3.7500 | 3.8300 | 3.8300 | 342,500 |
| 18 Jan 2024 | 4.0900 | 4.0900 | 3.7900 | 3.8300 | 3.8300 | 498,200 |
| 17 Jan 2024 | 4.1100 | 4.1700 | 4.0200 | 4.0400 | 4.0400 | 366,600 |
| 16 Jan 2024 | 4.2400 | 4.2600 | 4.1600 | 4.2100 | 4.2100 | 275,100 |
| 12 Jan 2024 | 4.2500 | 4.3250 | 4.2000 | 4.2100 | 4.2100 | 240,200 |
| 11 Jan 2024 | 4.2400 | 4.2850 | 4.1800 | 4.2400 | 4.2400 | 253,700 |
| 10 Jan 2024 | 4.2600 | 4.4300 | 4.2200 | 4.2600 | 4.2600 | 339,100 |
| 09 Jan 2024 | 4.4300 | 4.4300 | 4.2800 | 4.2900 | 4.2900 | 293,400 |
| 08 Jan 2024 | 4.4300 | 4.5900 | 4.4200 | 4.5000 | 4.5000 | 303,300 |
| 05 Jan 2024 | 4.4200 | 4.5050 | 4.3800 | 4.4800 | 4.4800 | 775,100 |
| 04 Jan 2024 | 4.4200 | 4.4500 | 4.3150 | 4.4400 | 4.4400 | 398,100 |
| 03 Jan 2024 | 4.4200 | 4.5500 | 4.3700 | 4.4400 | 4.4400 | 715,900 |
| 02 Jan 2024 | 4.2900 | 4.6200 | 4.2800 | 4.4600 | 4.4600 | 575,100 |
| 29 Dec 2023 | 4.3400 | 4.4150 | 4.2600 | 4.2600 | 4.2600 | 712,900 |
| 28 Dec 2023 | 4.4200 | 4.4200 | 4.3000 | 4.3700 | 4.3700 | 418,300 |
| 27 Dec 2023 | 4.3200 | 4.5800 | 4.3100 | 4.4400 | 4.4400 | 574,000 |
| 26 Dec 2023 | 4.4000 | 4.4300 | 4.2900 | 4.3200 | 4.3200 | 541,700 |
| 22 Dec 2023 | 4.3500 | 4.4750 | 4.2750 | 4.3300 | 4.3300 | 448,300 |
| 21 Dec 2023 | 4.4000 | 4.5100 | 4.3100 | 4.3700 | 4.3700 | 331,900 |
| 20 Dec 2023 | 4.4000 | 4.5750 | 4.3700 | 4.3700 | 4.3700 | 442,200 |
| 19 Dec 2023 | 4.2100 | 4.4700 | 4.1820 | 4.4600 | 4.4600 | 533,200 |
| 18 Dec 2023 | 4.2000 | 4.2700 | 4.0800 | 4.2100 | 4.2100 | 590,500 |
| 15 Dec 2023 | 4.2600 | 4.3000 | 4.1500 | 4.1800 | 4.1800 | 904,900 |
| 14 Dec 2023 | 4.4800 | 4.5800 | 4.3050 | 4.3800 | 4.3800 | 728,700 |
| 13 Dec 2023 | 4.3300 | 4.4020 | 4.2600 | 4.3700 | 4.3700 | 959,100 |
| 12 Dec 2023 | 4.3000 | 4.3000 | 4.1400 | 4.2000 | 4.2000 | 539,600 |
| 11 Dec 2023 | 4.2000 | 4.3280 | 4.0540 | 4.2600 | 4.2600 | 832,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.