Sportsman's Warehouse Holdings, Inc. - Common Stock (SPWH)
2.0900
0.00 (0.00%)
Sportsman's Warehouse is a leading retailer specializing in outdoor sporting goods, catering to a diverse range of outdoor enthusiasts, including hunters, anglers, campers, and general outdoor adventurers
The company offers a wide selection of products, encompassing everything from fishing gear and hunting equipment to apparel and camping supplies. With a focus on quality and customer service, Sportsman's Warehouse provides a shopping experience that combines knowledgeable staff with a vast inventory of trusted brands, serving both novice and experienced outdoor participants. Additionally, the company emphasizes community engagement and sustainability in its operations, promoting responsible outdoor recreation.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
1/30/2025 | 2.17 | 2.20 | 2.08 | 2.09 | 235,971 | 2.09 |
1/29/2025 | 2.10 | 2.16 | 2.04 | 2.15 | 272,595 | 2.15 |
1/28/2025 | 2.10 | 2.15 | 2.06 | 2.08 | 372,041 | 2.08 |
1/27/2025 | 2.23 | 2.37 | 2.08 | 2.10 | 396,534 | 2.10 |
1/24/2025 | 2.27 | 2.29 | 2.22 | 2.25 | 170,067 | 2.25 |
1/23/2025 | 2.14 | 2.31 | 2.14 | 2.26 | 197,002 | 2.26 |
1/22/2025 | 2.16 | 2.20 | 2.09 | 2.14 | 207,939 | 2.14 |
1/21/2025 | 2.17 | 2.21 | 2.08 | 2.15 | 282,094 | 2.15 |
1/17/2025 | 2.21 | 2.24 | 2.13 | 2.17 | 249,360 | 2.17 |
1/16/2025 | 2.23 | 2.23 | 2.17 | 2.19 | 209,024 | 2.19 |
1/15/2025 | 2.20 | 2.31 | 2.17 | 2.23 | 321,291 | 2.23 |
1/14/2025 | 2.23 | 2.23 | 2.09 | 2.13 | 330,599 | 2.13 |
1/13/2025 | 2.17 | 2.21 | 2.07 | 2.20 | 780,642 | 2.20 |
1/10/2025 | 2.18 | 2.21 | 2.12 | 2.19 | 403,775 | 2.19 |
1/08/2025 | 2.36 | 2.40 | 2.21 | 2.23 | 402,141 | 2.23 |
1/07/2025 | 2.52 | 2.54 | 2.38 | 2.39 | 390,757 | 2.39 |
1/06/2025 | 2.51 | 2.58 | 2.44 | 2.51 | 343,670 | 2.51 |
1/03/2025 | 2.54 | 2.56 | 2.39 | 2.49 | 599,017 | 2.49 |
1/02/2025 | 2.67 | 2.75 | 2.54 | 2.57 | 309,490 | 2.57 |
12/31/2024 | 2.68 | 0.00 | 2.68 | 2.67 | 0 | 2.67 |
12/30/2024 | 2.62 | 2.74 | 2.54 | 2.68 | 656,362 | 2.68 |
12/27/2024 | 2.62 | 2.71 | 2.60 | 2.65 | 658,429 | 2.65 |
12/26/2024 | 2.33 | 2.71 | 2.33 | 2.66 | 744,734 | 2.66 |
12/24/2024 | 2.33 | 2.38 | 2.29 | 2.32 | 291,945 | 2.32 |
12/23/2024 | 2.31 | 2.34 | 2.24 | 2.34 | 298,781 | 2.34 |
12/20/2024 | 2.40 | 2.46 | 2.27 | 2.29 | 592,726 | 2.29 |
12/19/2024 | 2.58 | 2.58 | 2.39 | 2.41 | 332,936 | 2.41 |
12/18/2024 | 2.60 | 2.73 | 2.47 | 2.47 | 602,807 | 2.47 |
12/17/2024 | 2.60 | 2.62 | 2.47 | 2.59 | 504,410 | 2.59 |
12/16/2024 | 2.59 | 2.68 | 2.54 | 2.63 | 631,505 | 2.63 |
12/13/2024 | 2.57 | 2.67 | 2.48 | 2.59 | 464,243 | 2.59 |
12/12/2024 | 2.84 | 2.92 | 2.61 | 2.62 | 1,269,338 | 2.62 |
12/11/2024 | 2.92 | 3.24 | 2.75 | 2.84 | 3,459,484 | 2.84 |
12/10/2024 | 2.33 | 2.49 | 2.24 | 2.45 | 1,730,667 | 2.45 |
12/09/2024 | 2.12 | 2.41 | 2.06 | 2.30 | 1,365,961 | 2.30 |
12/06/2024 | 2.05 | 2.13 | 2.02 | 2.12 | 565,095 | 2.12 |
12/05/2024 | 2.23 | 2.23 | 2.02 | 2.04 | 479,231 | 2.04 |
12/04/2024 | 2.22 | 2.23 | 2.15 | 2.19 | 323,712 | 2.19 |
12/03/2024 | 2.21 | 2.24 | 2.10 | 2.20 | 487,072 | 2.20 |
12/02/2024 | 2.13 | 2.23 | 2.10 | 2.20 | 452,370 | 2.20 |
11/29/2024 | 2.22 | 2.25 | 2.11 | 2.14 | 432,334 | 2.14 |
11/27/2024 | 1.89 | 2.36 | 1.89 | 2.19 | 929,575 | 2.19 |
11/26/2024 | 2.01 | 2.02 | 1.86 | 1.86 | 756,244 | 1.86 |
11/25/2024 | 2.04 | 2.20 | 2.00 | 2.01 | 1,210,923 | 2.01 |
11/22/2024 | 2.07 | 2.17 | 1.99 | 2.00 | 434,769 | 2.00 |
11/21/2024 | 2.10 | 2.16 | 2.02 | 2.04 | 510,072 | 2.04 |
11/20/2024 | 2.19 | 2.19 | 2.04 | 2.09 | 377,002 | 2.09 |
11/19/2024 | 2.29 | 2.30 | 2.21 | 2.21 | 289,433 | 2.21 |
11/18/2024 | 2.27 | 2.33 | 2.18 | 2.31 | 205,676 | 2.31 |
11/15/2024 | 2.21 | 2.31 | 2.13 | 2.25 | 290,086 | 2.25 |
11/14/2024 | 2.20 | 2.23 | 2.14 | 2.23 | 208,788 | 2.23 |
11/13/2024 | 2.32 | 2.37 | 2.19 | 2.20 | 397,755 | 2.20 |
11/12/2024 | 2.45 | 2.45 | 2.29 | 2.32 | 285,779 | 2.32 |
11/11/2024 | 2.50 | 2.52 | 2.45 | 2.45 | 249,961 | 2.45 |
11/08/2024 | 2.60 | 2.60 | 2.44 | 2.46 | 164,913 | 2.46 |
11/07/2024 | 2.70 | 2.71 | 2.58 | 2.59 | 171,617 | 2.59 |
11/06/2024 | 2.77 | 2.80 | 2.68 | 2.69 | 187,956 | 2.69 |
11/05/2024 | 2.62 | 2.73 | 2.57 | 2.66 | 220,298 | 2.66 |
11/04/2024 | 2.59 | 2.69 | 2.51 | 2.62 | 233,513 | 2.62 |
11/01/2024 | 2.63 | 2.66 | 2.55 | 2.60 | 99,531 | 2.60 |
10/31/2024 | 2.72 | 2.75 | 2.60 | 2.61 | 125,040 | 2.61 |