stockNASDAQ: SPWH • 28 Days Updates
Sportsman's Warehouse Holdings Inc. (SPWH)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:sportsmans.com
Price & Performance Trajectory
Sportsman's Warehouse Holdings Inc.NASDAQ: SPWH
Latest Close
$1.13
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSPWH session performance
✓ Latest Close USD
$1.13
Latest session close
$-0.06vs period start
Period Return % % GAIN
-5.04%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$1.25 / $1.1
Period range envelope
$0.15channel spread
Total Volume SHARES
5.02M
Period turnover
Avg: 295.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $1.13 | +0.89% | $1.13 | $1.10 | 258.6K |
| Oct 07, 2026 | $1.12 | -1.75% | $1.13 | $1.11 | 247.0K |
| Oct 06, 2026 | $1.14 | -1.72% | $1.17 | $1.13 | 108.5K |
| Oct 05, 2026 | $1.16 | +2.65% | $1.17 | $1.12 | 263.2K |
| Oct 02, 2026 | $1.13 | +1.80% | $1.13 | $1.10 | 330.6K |
| Sep 29, 2026 | $1.14 | -2.58% | $1.19 | $1.13 | 104.0K |
| Sep 28, 2026 | $1.17 | -1.27% | $1.20 | $1.16 | 109.6K |
| Sep 25, 2026 | $1.18 | +0.85% | $1.21 | $1.17 | 349.3K |
| Sep 24, 2026 | $1.17 | -5.65% | $1.25 | $1.17 | 344.6K |
| Sep 23, 2026 | $1.24 | +0.00% | $1.24 | $1.21 | 238.4K |
| Sep 21, 2026 | $1.22 | +4.27% | $1.23 | $1.17 | 471.6K |
| Sep 18, 2026 | $1.17 | -1.68% | $1.18 | $1.15 | 237.6K |
| Sep 17, 2026 | $1.19 | +8.18% | $1.19 | $1.11 | 554.8K |
| Sep 16, 2026 | $1.10 | -1.79% | $1.14 | $1.10 | 377.5K |
| Sep 15, 2026 | $1.12 | -3.45% | $1.18 | $1.12 | 299.1K |
Page 1 of 2