NasdaqGS - Nasdaq Real Time Price USD

Sportsman's Warehouse Holdings, Inc. (SPWH)

1.9600
-0.0700
(-3.45%)
At close: May 21 at 4:00:00 PM EDT
1.9500
-0.01
(-0.51%)
After hours: May 21 at 7:13:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 20252.02002.03001.90501.96001.9600397,800
May 20, 20252.03002.11502.00002.03002.0300216,700
May 19, 20251.96002.06101.93002.02002.0200373,800
May 16, 20251.95002.03801.92501.99001.9900163,000
May 15, 20252.01002.01001.91001.94001.9400269,000
May 14, 20252.11002.15002.01002.01002.0100343,300
May 13, 20252.00002.10002.00002.10002.1000356,100
May 12, 20251.92002.02001.89002.00002.0000603,100
May 9, 20251.84001.84901.77501.79001.7900174,500
May 8, 20251.73001.83001.73001.82001.8200282,000
May 7, 20251.71001.75001.65001.72001.7200297,900
May 6, 20251.67001.71001.64001.68001.6800186,600
May 5, 20251.77001.79001.68001.69001.6900257,500
May 2, 20251.71001.80001.71001.77001.7700359,000
May 1, 20251.65001.71501.64001.69001.6900332,200
Apr 30, 20251.61001.74501.61001.67001.6700654,300
Apr 29, 20251.61001.67001.55001.64001.6400284,300
Apr 28, 20251.67001.71001.59001.63001.6300233,000
Apr 25, 20251.57001.68501.57001.66001.6600328,200
Apr 24, 20251.59001.64001.56501.61001.6100192,400
Apr 23, 20251.64001.74001.57501.59001.5900489,500
Apr 22, 20251.61001.64001.55501.62001.6200250,100
Apr 21, 20251.51001.61001.48001.59001.5900391,900
Apr 17, 20251.60001.62001.50001.54001.5400853,100
Apr 16, 20251.47001.60001.43101.56001.5600976,700
Apr 15, 20251.42001.54501.41001.49001.4900459,200
Apr 14, 20251.43001.45001.37001.41001.4100484,100
Apr 11, 20251.46001.50701.35001.40001.4000471,500
Apr 10, 20251.51001.51501.43001.47001.4700491,300
Apr 9, 20251.44001.65001.39501.55001.55001,464,200
Apr 8, 20251.59001.64001.43001.45001.45001,025,800
Apr 7, 20251.22001.75001.22001.64001.64003,603,600
Apr 4, 20251.70001.78001.31001.33001.33003,040,000
Apr 3, 20251.70001.98001.61501.68001.68005,561,300
Apr 2, 20251.39002.19001.32001.91001.9100105,103,400
Apr 1, 20251.02001.08000.92000.96500.96505,051,200
Mar 31, 20251.01001.04000.99400.99400.9940681,400
Mar 28, 20251.10001.12000.99001.01001.0100419,800
Mar 27, 20251.01001.13001.00001.11001.1100590,300
Mar 26, 20251.03001.06001.01001.02001.0200269,500
Mar 25, 20251.06001.07501.02001.03001.0300265,000
Mar 24, 20251.00001.09001.00001.06001.0600464,100
Mar 21, 20250.94001.02000.92100.99800.99801,252,600
Mar 20, 20250.99001.03000.94000.96200.9620716,500
Mar 19, 20250.95501.05000.93200.98800.9880665,700
Mar 18, 20251.05001.05000.93000.95300.95301,167,300
Mar 17, 20251.11001.12501.05001.05001.0500607,100
Mar 14, 20251.05001.15001.03401.11001.1100849,300
Mar 13, 20251.13001.13001.03001.05001.0500908,700
Mar 12, 20251.16001.19801.05001.12001.1200958,300
Mar 11, 20251.22001.25001.15501.16001.1600743,500
Mar 10, 20251.36001.36001.24001.24001.2400417,300
Mar 7, 20251.32001.39001.28001.37001.3700355,100
Mar 6, 20251.36001.37501.27001.33001.3300705,200
Mar 5, 20251.24001.31001.21501.30001.3000500,900
Mar 4, 20251.28001.28001.16501.24001.24001,040,200
Mar 3, 20251.39001.42001.27001.28001.2800374,500
Feb 28, 20251.48001.48001.36001.37001.3700636,900
Feb 27, 20251.52001.52001.42001.46001.4600518,700
Feb 26, 20251.53001.58001.50001.52001.5200391,200
Feb 25, 20251.64001.66001.52001.53001.5300920,900
Feb 24, 20251.70001.73001.61001.65001.6500752,300
Feb 21, 20251.79001.84001.69001.69001.6900616,200
Feb 20, 20251.86001.89001.68001.76001.7600863,200
Feb 19, 20251.76001.92001.67501.86001.86002,068,400
Feb 18, 20251.75001.85001.68501.76001.76001,481,400
Feb 14, 20251.74001.80001.73501.78001.7800434,300
Feb 13, 20251.84001.85001.71501.73001.73001,480,000
Feb 12, 20251.77001.82501.73001.81001.8100502,800
Feb 11, 20251.87001.87001.76501.79001.7900594,200
Feb 10, 20251.88001.94501.81001.89001.8900237,300
Feb 7, 20251.90001.91001.80001.83001.8300672,200
Feb 6, 20251.90001.94601.86001.92001.9200297,100
Feb 5, 20251.94001.94001.86001.88001.8800419,200
Feb 4, 20251.94001.99001.91001.95001.9500326,400
Feb 3, 20252.02002.03001.93001.94001.9400363,200
Jan 31, 20252.10002.10902.02002.04002.0400302,700
Jan 30, 20252.17002.19702.08002.09002.0900236,000
Jan 29, 20252.10002.16002.04502.15002.1500272,600
Jan 28, 20252.10002.15002.06002.08002.0800372,000
Jan 27, 20252.23002.37002.08502.10002.1000396,500
Jan 24, 20252.27002.29502.22002.25002.2500170,100
Jan 23, 20252.14002.31002.14002.26002.2600197,000
Jan 22, 20252.16002.20002.09002.14002.1400207,900
Jan 21, 20252.17002.21502.08002.15002.1500282,100
Jan 17, 20252.21002.24002.13002.17002.1700249,400
Jan 16, 20252.23002.23002.17002.19002.1900209,000
Jan 15, 20252.20002.31502.17002.23002.2300321,300
Jan 14, 20252.23002.23002.09002.13002.1300330,600
Jan 13, 20252.17002.21502.07302.20002.2000780,600
Jan 10, 20252.18002.20502.11702.19002.1900403,800
Jan 8, 20252.36002.40002.21502.23002.2300401,800
Jan 7, 20252.52002.53502.38002.39002.3900390,800
Jan 6, 20252.51002.58002.44002.51002.5100343,700
Jan 3, 20252.54002.55502.39002.49002.4900599,000
Jan 2, 20252.67002.75002.54002.57002.5700309,500
Dec 31, 20242.69002.83002.63002.67002.6700784,600
Dec 30, 20242.62002.74002.54002.68002.6800656,400
Dec 27, 20242.62002.71002.60002.65002.6500658,400
Dec 26, 20242.33002.71002.33002.66002.6600744,700
Dec 24, 20242.33002.38502.29002.32002.3200291,900
Dec 23, 20242.31002.34002.24002.34002.3400298,800
Dec 20, 20242.40002.46002.27002.29002.2900592,700
Dec 19, 20242.58002.58002.39002.41002.4100392,900
Dec 18, 20242.60002.73502.47002.47002.4700602,800
Dec 17, 20242.60002.62002.47102.59002.5900504,400
Dec 16, 20242.59002.68002.54002.63002.6300631,500
Dec 13, 20242.57002.67002.48002.59002.5900464,200
Dec 12, 20242.84002.92002.61002.62002.62001,269,300
Dec 11, 20242.92003.24002.75002.84002.84003,460,600
Dec 10, 20242.33002.49002.24002.45002.45001,758,700
Dec 9, 20242.12002.41002.06002.30002.30001,366,000
Dec 6, 20242.05002.13002.02502.12002.1200565,100
Dec 5, 20242.23002.23002.02002.04002.0400484,300
Dec 4, 20242.22002.23002.15002.19002.1900323,700
Dec 3, 20242.21002.24002.09502.20002.2000487,100
Dec 2, 20242.13002.22502.10002.20002.2000453,400
Nov 29, 20242.22002.25502.11002.14002.1400432,300
Nov 27, 20241.89002.36001.89002.19002.1900929,600
Nov 26, 20242.01002.02001.86001.86001.8600756,200
Nov 25, 20242.04002.20001.99502.01002.01001,211,600
Nov 22, 20242.07002.17001.98502.00002.0000434,800
Nov 21, 20242.10002.16002.02002.04002.0400510,100
Nov 20, 20242.19002.19002.04502.09002.0900377,000
Nov 19, 20242.29002.30002.21002.21002.2100289,400
Nov 18, 20242.27002.33002.18002.31002.3100205,700
Nov 15, 20242.21002.30502.13002.25002.2500289,900
Nov 14, 20242.20502.23002.14002.23002.2300208,800
Nov 13, 20242.32002.36502.19002.20002.2000397,800
Nov 12, 20242.45002.45002.28902.32002.3200285,800
Nov 11, 20242.50002.52102.45002.45002.4500250,000
Nov 8, 20242.60002.60002.44502.46002.4600164,900
Nov 7, 20242.70002.70502.58002.59002.5900171,600
Nov 6, 20242.77002.80002.68002.69002.6900188,000
Nov 5, 20242.62002.73002.57002.66002.6600220,300
Nov 4, 20242.59002.69502.51002.62002.6200233,500
Nov 1, 20242.63002.66002.55002.60002.600099,500
Oct 31, 20242.72002.75002.60002.61002.6100125,000
Oct 30, 20242.76002.78002.65502.70002.7000345,700
Oct 29, 20242.64002.85002.63002.80002.8000490,700
Oct 28, 20242.46002.65002.43002.64002.6400609,200
Oct 25, 20242.53002.56802.40002.42002.4200155,800
Oct 24, 20242.50002.60002.49502.53002.5300148,600
Oct 23, 20242.66002.71002.48002.50002.5000212,700
Oct 22, 20242.75002.77002.65002.67002.6700157,200
Oct 21, 20242.91002.91002.65502.70002.7000251,100
Oct 18, 20242.90002.93002.81002.88002.8800294,600
Oct 17, 20242.88002.93002.78502.88002.8800215,600
Oct 16, 20242.85002.96502.85002.88002.8800532,900
Oct 15, 20242.83002.86002.69902.84002.8400222,900
Oct 14, 20242.99002.99002.81002.82002.8200257,500
Oct 11, 20242.86003.05502.85102.95002.9500294,500
Oct 10, 20242.79002.92502.77502.87002.8700288,000
Oct 9, 20243.03003.07002.84502.86002.8600991,200
Oct 8, 20242.89003.06002.84003.06003.0600223,200
Oct 7, 20242.95003.00002.74502.88002.8800256,200
Oct 4, 20242.79003.00002.68002.97002.9700466,000
Oct 3, 20242.44002.76002.44002.68002.6800379,500
Oct 2, 20242.53002.53202.22002.45002.45001,025,200
Oct 1, 20242.68002.72802.53502.55002.5500258,800
Sep 30, 20242.85002.90002.69502.71002.7100179,000
Sep 27, 20243.00003.06502.84002.85002.8500218,000
Sep 26, 20242.85003.00602.82002.97002.9700222,100
Sep 25, 20242.82002.87002.74002.83002.8300167,400
Sep 24, 20242.95002.99002.79002.80002.8000380,400
Sep 23, 20242.95003.00002.81002.98002.9800241,500
Sep 20, 20243.15003.22002.94002.94002.94001,044,100
Sep 19, 20243.12003.24002.99003.17003.1700453,600
Sep 18, 20243.05003.21503.02003.03003.0300654,000
Sep 17, 20242.94003.08502.87803.08003.0800461,400
Sep 16, 20242.95002.99502.80502.91002.9100409,800
Sep 13, 20242.64002.94002.59002.93002.9300503,800
Sep 12, 20242.55002.78002.52502.65002.6500520,800
Sep 11, 20242.45002.55002.38002.54002.5400506,300
Sep 10, 20242.41002.41002.24002.38002.3800295,200
Sep 9, 20242.37002.60502.35102.45002.4500547,100
Sep 6, 20242.39002.43502.22002.39002.3900640,100
Sep 5, 20242.25002.42002.15002.39002.39001,051,000
Sep 4, 20241.85002.53501.82002.23002.23002,417,100
Sep 3, 20242.10002.20001.93002.09002.09001,129,400
Aug 30, 20242.24002.30002.08502.10002.1000919,400
Aug 29, 20242.24002.28502.18002.24002.240066,000
Aug 28, 20242.30002.34502.20002.23002.2300114,600
Aug 27, 20242.25002.38002.25002.30002.3000178,300
Aug 26, 20242.24002.30002.22502.29002.2900125,000
Aug 23, 20242.14002.26502.11402.25002.2500154,200
Aug 22, 20242.10002.18502.03502.14002.1400184,500
Aug 21, 20241.96002.09001.92502.08002.0800234,800
Aug 20, 20241.95001.95001.83501.94001.9400262,400
Aug 19, 20241.99002.02501.95001.96001.9600203,100
Aug 16, 20241.88001.97501.88001.96001.9600147,500
Aug 15, 20241.87002.00501.87001.92001.9200345,900
Aug 14, 20241.86001.90001.81001.82001.8200289,400
Aug 13, 20241.87001.90001.82001.87001.8700182,000
Aug 12, 20241.85001.90501.81001.86001.8600155,600
Aug 9, 20241.93001.93001.81001.83001.8300228,900
Aug 8, 20241.93001.95801.91001.92001.9200108,500
Aug 7, 20242.13002.14001.89001.91001.9100621,300
Aug 6, 20242.21002.22002.10002.10002.1000286,000
Aug 5, 20242.24002.33002.07902.21002.2100404,200
Aug 2, 20242.43002.44302.32002.35002.3500247,200
Aug 1, 20242.55002.55002.38002.49502.4950355,900
Jul 31, 20242.56002.60502.50002.55002.5500293,100
Jul 30, 20242.63002.64002.55002.56002.5600106,200
Jul 29, 20242.62002.64002.53402.62002.6200277,400
Jul 26, 20242.70002.71002.59002.62002.6200194,400
Jul 25, 20242.45002.73502.43002.66002.6600249,200
Jul 24, 20242.41002.53502.36002.47002.4700213,700
Jul 23, 20242.42002.44502.35502.43002.4300211,300
Jul 22, 20242.49002.53002.32002.38002.3800329,700
Jul 19, 20242.51002.53002.42302.45502.4550258,300
Jul 18, 20242.56002.60002.46002.49502.4950304,000
Jul 17, 20242.54002.64502.52002.58002.5800304,400
Jul 16, 20242.41002.56002.39002.55002.5500352,800
Jul 15, 20242.43002.54002.35502.41002.4100470,600
Jul 12, 20242.31002.37002.21002.25002.2500259,400
Jul 11, 20242.09002.35502.08002.33502.3350433,100
Jul 10, 20242.08002.16002.05002.06002.0600380,700
Jul 9, 20242.09002.10002.00102.07002.0700330,300
Jul 8, 20242.15002.16502.04002.08002.0800395,800
Jul 5, 20242.11002.17502.05502.11002.1100305,700
Jul 3, 20242.15002.18002.07002.11002.1100205,800
Jul 2, 20242.21002.22002.04002.15002.1500673,600
Jul 1, 20242.43002.52002.22002.23002.2300707,500
Jun 28, 20242.51002.55002.38502.41002.41005,684,800
Jun 27, 20242.41002.61502.33002.52002.5200651,400
Jun 26, 20242.34002.61502.34002.39002.3900630,900
Jun 25, 20242.43002.43002.34002.37002.3700545,400
Jun 24, 20242.42002.49502.39002.41002.4100379,800
Jun 21, 20242.61002.61002.38002.38002.3800844,300
Jun 20, 20242.60002.64002.55002.61002.6100404,400
Jun 18, 20242.69002.73002.58002.58002.5800331,600
Jun 17, 20242.64002.72002.60002.69002.6900428,100
Jun 14, 20242.71002.76002.61002.64002.6400657,800
Jun 13, 20242.82002.82002.60002.63002.6300548,800
Jun 12, 20242.95003.01502.79002.81002.8100489,400
Jun 11, 20243.04003.09002.88102.89002.8900430,200
Jun 10, 20243.08003.14003.04003.06003.0600456,500
Jun 7, 20243.19003.27003.08003.08003.0800472,000
Jun 6, 20243.27003.45003.14503.21003.2100472,700
Jun 5, 20243.25003.40003.06003.33503.33501,148,900
Jun 4, 20244.18004.22503.78503.82003.82001,122,500
Jun 3, 20243.91004.43903.88904.18004.18001,277,500
May 31, 20243.59003.83503.53003.81003.8100563,800
May 30, 20243.50003.57003.43003.53003.5300424,100
May 29, 20243.41003.74003.38503.49003.4900556,100
May 28, 20243.35003.49003.29003.43003.4300432,000
May 24, 20243.15003.50003.13003.32003.3200431,700
May 23, 20243.24003.24003.09503.11003.1100208,000
May 22, 20243.32003.33003.20403.24003.2400211,600

Related Tickers

BGFV Big 5 Sporting Goods Corporation
1.1700
-3.31%
 
LESL Leslie's, Inc.
0.7861
-9.79%
 
SBH Sally Beauty Holdings, Inc.
8.72
-6.14%
 
FLWS 1-800-FLOWERS.COM, Inc.
4.4900
-3.44%
 
ODP The ODP Corporation
16.52
-4.78%
 
ARHS Arhaus, Inc.
8.12
-5.47%
 
TLF Tandy Leather Factory, Inc.
2.9600
+1.72%
 
OLPX Olaplex Holdings, Inc.
1.2200
-4.69%
 
ASO Academy Sports and Outdoors, Inc.
42.39
-5.08%
 
CGTL Creative Global Technology Holdings Limited
0.9702
-5.81%