stockNASDAQ: SPWH • 12 Months Updates
Sportsman's Warehouse Holdings Inc. (SPWH) 12 Months
Showing Closing Date Range from Oct 16, 2025 to Oct 16, 2026.
Investor Relations:sportsmans.com
Price & Performance Trajectory
Sportsman's Warehouse Holdings Inc.NASDAQ: SPWH
Latest Close
$1.05
12 Months Updates Trajectory
Showing Closing Date Range from Oct 16, 2025 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSPWH session performance
✓ Latest Close USD
$1.05
Latest session close
$-1.73vs period start
Period Return % % GAIN
-62.23%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$2.97 / $1.05
Period range envelope
$1.92channel spread
Total Volume SHARES
131.48M
Period turnover
Avg: 528.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(249 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $1.05 | -3.67% | $1.10 | $1.05 | 212.1K |
| Oct 15, 2026 | $1.09 | +1.87% | $1.10 | $1.06 | 307.7K |
| Oct 14, 2026 | $1.07 | -3.60% | $1.12 | $1.07 | 329.1K |
| Oct 13, 2026 | $1.11 | -0.89% | $1.12 | $1.10 | 66.4K |
| Oct 12, 2026 | $1.12 | +1.82% | $1.13 | $1.10 | 190.5K |
| Oct 09, 2026 | $1.10 | -2.65% | $1.13 | $1.10 | 345.5K |
| 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 |
Page 1 of 17