NASDAQ · SPWH

Sportsman's Warehouse Holdings, Inc.

Consumer Cyclical · Specialty Retail

$1.16

Up+$0.07 (+6.42%)

Updated Nov 4, 2026, 4:41 AM

SID Score

4.2/10

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 Nov 3, 2026

Daily close

View OHLC price history

SPWH OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$1.12	$1.175	$1.0998	$1.16	471.04K
Nov 2, 2026	$1.06	$1.12	$1.055	$1.09	227.31K
Oct 30, 2026	$1.07	$1.07	$1.04	$1.06	94.95K
Oct 29, 2026	$1.08	$1.11	$1.06	$1.07	388.25K
Oct 28, 2026	$1.08	$1.08	$1.0505	$1.08	134.94K
Oct 27, 2026	$1.04	$1.085	$1.04	$1.075	77.98K
Oct 26, 2026	$1.07	$1.08	$1.03	$1.04	285.75K
Oct 23, 2026	$1.09	$1.10	$1.06	$1.07	158.18K
Oct 22, 2026	$1.10	$1.15	$1.075	$1.12	388.26K
Oct 21, 2026	$1.07	$1.13	$1.07	$1.10	231.85K
Oct 20, 2026	$1.03	$1.07	$1.03	$1.065	328.41K
Oct 19, 2026	$1.05	$1.0677	$1.035	$1.04	166.03K
Oct 16, 2026	$1.08	$1.095	$1.05	$1.05	212.11K
Oct 15, 2026	$1.07	$1.10	$1.06	$1.09	308.24K
Oct 14, 2026	$1.11	$1.115	$1.0699	$1.07	329.13K
Oct 13, 2026	$1.12	$1.12	$1.102	$1.11	66.42K
Oct 12, 2026	$1.11	$1.13	$1.10	$1.12	191.72K
Oct 9, 2026	$1.12	$1.1284	$1.10	$1.10	346.02K
Oct 8, 2026	$1.10	$1.13	$1.10	$1.13	258.67K
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