SPWH - SPORTSMAN'S WAREHOUSE HOLDINGS, INC.
1.79
-0.030 -1.676%
Share volume: 173,170
Last Updated: 05-09-2025
Retail/Retail – Misc.:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$1.82
-0.03
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.84 | $1.84 | $1.85 | $1.85 | $1.78 | $1.78 | $1.79 | $1.79 | 173,170 | $173,170.00 |
| 05-08-2025 | $1.73 | $1.73 | $1.83 | $1.83 | $1.73 | $1.73 | $1.82 | $1.82 | 282,010 | $282,010.00 |
| 05-07-2025 | $1.71 | $1.71 | $1.75 | $1.75 | $1.65 | $1.65 | $1.72 | $1.72 | 298,049 | $298,049.00 |
| 05-06-2025 | $1.67 | $1.67 | $1.71 | $1.71 | $1.64 | $1.64 | $1.68 | $1.68 | 186,637 | $186,637.00 |
| 05-05-2025 | $1.77 | $1.77 | $1.79 | $1.79 | $1.68 | $1.68 | $1.69 | $1.69 | 257,553 | $257,553.00 |
| 05-02-2025 | $1.71 | $1.71 | $1.80 | $1.80 | $1.71 | $1.71 | $1.77 | $1.77 | 358,980 | $358,980.00 |
| 05-01-2025 | $1.65 | $1.65 | $1.72 | $1.72 | $1.64 | $1.64 | $1.69 | $1.69 | 332,318 | $332,318.00 |
| 04-30-2025 | $1.61 | $1.61 | $1.75 | $1.75 | $1.61 | $1.61 | $1.67 | $1.67 | 654,291 | $654,291.00 |
| 04-29-2025 | $1.61 | $1.61 | $1.67 | $1.67 | $1.55 | $1.55 | $1.64 | $1.64 | 284,381 | $284,381.00 |
| 04-28-2025 | $1.67 | $1.67 | $1.71 | $1.71 | $1.59 | $1.59 | $1.63 | $1.63 | 233,300 | $233,300.00 |
