NASDAQ · SPWH

Sportsman's Warehouse Holdings, Inc.

Consumer Cyclical · Specialty Retail

$1.12

Down-$0.02 (-1.75%)

Updated Oct 8, 2026, 4:55 AM

SID Score

3.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · SPWH

SPWH price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

SPWH OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$1.12	$1.13	$1.11	$1.12	247.01K
Oct 6, 2026	$1.16	$1.166	$1.13	$1.14	108.94K
Oct 5, 2026	$1.13	$1.17	$1.12	$1.16	263.29K
Oct 2, 2026	$1.11	$1.13	$1.10	$1.13	330.65K
Oct 1, 2026	$1.13	$1.14	$1.11	$1.11	175.68K
Sep 30, 2026	$1.14	$1.15	$1.12	$1.13	262.13K
Sep 29, 2026	$1.17	$1.19	$1.12	$1.13	128.44K
Sep 28, 2026	$1.20	$1.20	$1.16	$1.165	109.65K
Sep 25, 2026	$1.18	$1.21	$1.165	$1.18	349.34K
Sep 24, 2026	$1.23	$1.245	$1.17	$1.17	344.61K
Sep 23, 2026	$1.22	$1.24	$1.21	$1.24	238.41K
Sep 22, 2026	$1.22	$1.25	$1.2064	$1.24	189.71K
Sep 21, 2026	$1.19	$1.23	$1.17	$1.22	471.88K
Sep 18, 2026	$1.17	$1.18	$1.152	$1.17	237.65K
Sep 17, 2026	$1.12	$1.19	$1.11	$1.19	554.77K
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