MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SPWH — Sportsman's Warehouse Holdings, Inc.
NasdaqSportsman's Warehouse Holdings, Inc.
$1.13
+0.01(+0.89%)
- O
- 1.10
- H
- 1.13
- L
- 1.10
- V
- 258.64K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$1.13
Period Return-30.67%
Period High$4.33
Period Low$1.08
Avg Daily Volume556.4K
Total Trading Days365
SPWH — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $1.10 | $1.13 | $1.10 | $1.13 | +$0.01 | +0.89% | 258,642 | $1.12 | $1.10 $1.13 |
| Oct 7, 2026 | $1.12 | $1.13 | $1.11 | $1.12 | $-0.02 | -1.75% | 247,012 | $1.12 | $1.11 $1.13 |
| Oct 6, 2026 | $1.16 | $1.17 | $1.13 | $1.14 | $-0.02 | -1.72% | 108,937 | $1.15 | $1.13 $1.17 |
| Oct 5, 2026 | $1.13 | $1.17 | $1.12 | $1.16 | +$0.03 | +2.65% | 263,289 | $1.14 | $1.12 $1.17 |
| Oct 2, 2026 | $1.11 | $1.13 | $1.10 | $1.13 | +$0.02 | +1.80% | 330,655 | $1.11 | $1.10 $1.13 |
| Oct 1, 2026 | $1.13 | $1.14 | $1.11 | $1.11 | $-0.02 | -1.77% | 175,680 | $1.12 | $1.11 $1.14 |
| Sep 30, 2026 | $1.14 | $1.15 | $1.12 | $1.13 | +$0.00 | +0.00% | 262,135 | $1.13 | $1.12 $1.15 |
| Sep 29, 2026 | $1.17 | $1.19 | $1.12 | $1.13 | $-0.04 | -3.00% | 128,442 | $1.14 | $1.12 $1.19 |
| Sep 28, 2026 | $1.20 | $1.20 | $1.16 | $1.17 | $-0.02 | -1.27% | 109,654 | $1.17 | $1.16 $1.20 |
| Sep 25, 2026 | $1.18 | $1.21 | $1.17 | $1.18 | +$0.01 | +0.85% | 349,344 | $1.19 | $1.17 $1.21 |
| Sep 24, 2026 | $1.23 | $1.25 | $1.17 | $1.17 | $-0.07 | -5.65% | 344,612 | $1.21 | $1.17 $1.25 |
| Sep 23, 2026 | $1.22 | $1.24 | $1.21 | $1.24 | +$0.00 | +0.00% | 238,411 | $1.23 | $1.21 $1.24 |
| Sep 22, 2026 | $1.22 | $1.25 | $1.21 | $1.24 | +$0.02 | +1.64% | 189,706 | $1.23 | $1.21 $1.25 |
| Sep 21, 2026 | $1.19 | $1.23 | $1.17 | $1.22 | +$0.05 | +4.27% | 471,881 | $1.20 | $1.17 $1.23 |
| Sep 18, 2026 | $1.17 | $1.18 | $1.15 | $1.17 | $-0.02 | -1.68% | 237,645 | $1.17 | $1.15 $1.18 |
| Sep 17, 2026 | $1.12 | $1.19 | $1.11 | $1.19 | +$0.09 | +8.18% | 554,766 | $1.16 | $1.11 $1.19 |
| Sep 16, 2026 | $1.14 | $1.14 | $1.10 | $1.10 | $-0.02 | -1.79% | 377,519 | $1.12 | $1.10 $1.14 |
| Sep 15, 2026 | $1.18 | $1.18 | $1.12 | $1.12 | $-0.04 | -3.45% | 298,815 | $1.13 | $1.12 $1.18 |
| Sep 14, 2026 | $1.21 | $1.21 | $1.16 | $1.16 | $-0.03 | -2.52% | 455,273 | $1.18 | $1.16 $1.21 |
| Sep 11, 2026 | $1.24 | $1.24 | $1.18 | $1.19 | $-0.05 | -4.03% | 273,008 | $1.20 | $1.18 $1.24 |
| Sep 10, 2026 | $1.22 | $1.25 | $1.21 | $1.24 | +$0.02 | +1.64% | 287,050 | $1.23 | $1.21 $1.25 |
| Sep 9, 2026 | $1.26 | $1.27 | $1.21 | $1.22 | $-0.06 | -4.31% | 258,053 | $1.23 | $1.21 $1.27 |
| Sep 8, 2026 | $1.29 | $1.33 | $1.25 | $1.28 | $-0.03 | -1.92% | 460,812 | $1.29 | $1.25 $1.33 |
| Sep 4, 2026 | $1.25 | $1.36 | $1.23 | $1.30 | +$0.05 | +4.00% | 719,338 | $1.31 | $1.23 $1.36 |
| Sep 3, 2026 | $1.31 | $1.31 | $1.22 | $1.25 | $-0.03 | -2.34% | 707,829 | $1.26 | $1.22 $1.31 |
| Sep 2, 2026 | $1.34 | $1.36 | $1.21 | $1.28 | +$0.08 | +6.67% | 3,186,317 | $1.26 | $1.21 $1.36 |
| Sep 1, 2026 | $1.20 | $1.21 | $1.17 | $1.20 | +$0.01 | +0.84% | 3,573,987 | $1.31 | $1.17 $1.21 |
| Aug 31, 2026 | $1.16 | $1.20 | $1.16 | $1.19 | +$0.03 | +2.59% | 320,101 | $1.18 | $1.16 $1.20 |
| Aug 28, 2026 | $1.14 | $1.16 | $1.14 | $1.16 | +$0.02 | +1.75% | 206,130 | $1.15 | $1.14 $1.16 |
| Aug 27, 2026 | $1.16 | $1.17 | $1.14 | $1.14 | $-0.02 | -1.72% | 198,715 | $1.16 | $1.14 $1.17 |