SPWH
Sportmans Wrhs H (SPWH)
NASDAQ
$1.19-$0.02 (-1.65%)
Price as of Nov 13, 2026 12:24 PM EST
  • $47.4M
    Market Cap
  • -40.39%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +8.04%
    Low Price$1.04
    High Price$1.21
  • 3 Months
    +2.54%
    Low Price$1.04
    High Price$1.30
  • 1 Year
    -40.39%
    Low Price$1.04
    High Price$2.45
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
1.13
1.21
1.10
1.21
+6.14%
351,918
11/11/2026
1.14
1.18
1.12
1.14
+2.70%
235,529
11/10/2026
1.12
1.13
1.11
1.11
-2.63%
70,305
11/09/2026
1.12
1.15
1.09
1.14
+4.59%
131,619
11/06/2026
1.11
1.16
1.08
1.09
-0.91%
330,942
11/05/2026
1.16
1.19
1.09
1.10
-5.17%
456,592
11/04/2026
1.19
1.21
1.14
1.16
0.00%
272,908
11/03/2026
1.12
1.18
1.10
1.16
+6.42%
466,044
11/02/2026
1.06
1.12
1.06
1.09
+2.83%
227,314
10/30/2026
1.07
1.07
1.04
1.06
-0.93%
94,948
10/29/2026
1.08
1.11
1.06
1.07
-0.93%
388,247
10/28/2026
1.08
1.08
1.05
1.08
+0.47%
134,937
10/27/2026
1.04
1.09
1.04
1.08
+3.37%
77,975
10/26/2026
1.07
1.08
1.03
1.04
-2.80%
285,753
10/23/2026
1.09
1.10
1.06
1.07
-4.46%
158,178
10/22/2026
1.10
1.15
1.08
1.12
+1.82%
388,261
10/21/2026
1.07
1.13
1.07
1.10
+3.29%
231,852
10/20/2026
1.03
1.07
1.03
1.07
+2.40%
328,354
10/19/2026
1.05
1.07
1.04
1.04
-0.95%
166,030
10/16/2026
1.08
1.10
1.05
1.05
-3.67%
212,105
10/15/2026
1.07
1.10
1.06
1.09
+1.87%
308,243
10/14/2026
1.11
1.12
1.07
1.07
-3.60%
329,134
10/13/2026
1.12
1.12
1.10
1.11
-0.89%
66,419
10/12/2026
1.11
1.13
1.10
1.12
+1.82%
191,719
10/09/2026
1.12
1.13
1.10
1.10
-2.65%
346,020
10/08/2026
1.10
1.13
1.10
1.13
+0.89%
258,668
10/07/2026
1.12
1.13
1.11
1.12
-1.75%
247,011
10/06/2026
1.16
1.17
1.13
1.14
-1.72%
108,936
10/05/2026
1.13
1.17
1.12
1.16
+2.65%
263,288
10/02/2026
1.11
1.13
1.10
1.13
+1.80%
330,654
10/01/2026
1.13
1.14
1.11
1.11
-1.77%
175,680
09/30/2026
1.14
1.15
1.12
1.13
0.00%
262,134
09/29/2026
1.17
1.19
1.12
1.13
-3.00%
128,441
09/28/2026
1.20
1.20
1.16
1.17
-1.27%
109,654
09/25/2026
1.18
1.21
1.17
1.18
+0.85%
349,343
09/24/2026
1.23
1.25
1.17
1.17
-5.65%
344,611
09/23/2026
1.22
1.24
1.21
1.24
0.00%
238,410
09/22/2026
1.22
1.25
1.21
1.24
+1.64%
188,391
09/21/2026
1.19
1.23
1.17
1.22
+4.27%
471,880
09/18/2026
1.17
1.18
1.15
1.17
-1.68%
237,177
09/17/2026
1.12
1.19
1.11
1.19
+8.18%
554,765
09/16/2026
1.14
1.14
1.10
1.10
-1.79%
377,519
09/15/2026
1.18
1.18
1.12
1.12
-3.45%
299,116
09/14/2026
1.21
1.21
1.16
1.16
-2.52%
455,568
09/11/2026
1.24
1.24
1.18
1.19
-4.03%
273,008
09/10/2026
1.22
1.25
1.21
1.24
+1.64%
287,050
09/09/2026
1.26
1.27
1.21
1.22
-4.31%
258,052
09/08/2026
1.29
1.33
1.25
1.28
-1.92%
460,812
09/04/2026
1.25
1.36
1.23
1.30
+4.00%
719,338
09/03/2026
1.31
1.31
1.22
1.25
-2.34%
707,829
09/02/2026
1.34
1.36
1.21
1.28
+6.67%
3,200,752
09/01/2026
1.20
1.21
1.17
1.20
+0.84%
3,573,987
09/01/2026
-$0.08 Earnings
08/31/2026
1.16
1.20
1.16
1.19
+2.59%
320,100
08/28/2026
1.14
1.16
1.14
1.16
+1.75%
206,130
08/27/2026
1.16
1.17
1.14
1.14
-1.72%
198,715
08/26/2026
1.12
1.17
1.12
1.16
+2.65%
272,338
08/25/2026
1.15
1.15
1.13
1.13
-0.88%
144,423
08/24/2026
1.15
1.16
1.14
1.14
-0.87%
139,000
08/21/2026
1.18
1.18
1.14
1.15
-1.71%
323,631
08/20/2026
1.17
1.18
1.15
1.17
-1.68%
277,556
08/19/2026
1.18
1.19
1.18
1.19
+2.59%
127,650
08/18/2026
1.17
1.20
1.15
1.16
0.00%
222,481
08/17/2026
1.20
1.20
1.16
1.16
-2.52%
193,230
08/14/2026
1.22
1.22
1.18
1.19
-0.83%
237,388
08/13/2026
1.18
1.22
1.18
1.20
+1.69%
416,735
08/12/2026
1.21
1.21
1.18
1.18
-1.67%
202,698
08/11/2026
1.19
1.21
1.18
1.20
+0.84%
61,304
08/10/2026
1.18
1.24
1.18
1.19
+0.85%
357,129
08/07/2026
1.18
1.21
1.16
1.18
0.00%
456,834
08/06/2026
1.18
1.22
1.17
1.18
0.00%
871,584
08/05/2026
1.17
1.20
1.14
1.18
+2.61%
205,033
08/04/2026
1.15
1.17
1.14
1.15
0.00%
390,941
08/03/2026
1.13
1.19
1.13
1.15
+0.88%
506,117
07/31/2026
1.15
1.16
1.13
1.14
-1.72%
122,437
07/30/2026
1.15
1.19
1.14
1.16
+0.87%
275,504
07/29/2026
1.16
1.17
1.14
1.15
-1.71%
164,936
07/28/2026
1.15
1.18
1.12
1.17
+1.74%
529,345
07/27/2026
1.14
1.18
1.13
1.15
+2.68%
564,267
07/24/2026
1.15
1.16
1.12
1.12
-2.18%
366,339
07/23/2026
1.15
1.18
1.13
1.15
-0.43%
240,245
07/22/2026
1.17
1.19
1.15
1.15
-1.71%
140,137
07/21/2026
1.18
1.19
1.16
1.17
+0.86%
232,126
07/20/2026
1.18
1.18
1.15
1.16
-0.85%
231,927
07/17/2026
1.18
1.21
1.16
1.17
-2.09%
355,066
07/16/2026
1.20
1.22
1.19
1.20
-0.42%
447,239
07/15/2026
1.19
1.24
1.19
1.20
0.00%
691,320
07/14/2026
1.23
1.23
1.19
1.20
-0.83%
353,854
07/13/2026
1.22
1.23
1.18
1.21
-0.82%
766,048
07/10/2026
1.23
1.26
1.21
1.22
-0.81%
715,223
07/09/2026
1.30
1.30
1.23
1.23
-4.65%
824,677
07/08/2026
1.27
1.33
1.26
1.29
+0.78%
466,783
07/07/2026
1.30
1.31
1.28
1.28
-0.78%
293,999
07/06/2026
1.32
1.36
1.29
1.29
-0.77%
256,287
07/02/2026
1.30
1.32
1.27
1.30
0.00%
276,454
07/01/2026
1.34
1.39
1.30
1.30
-2.26%
353,146
06/30/2026
1.34
1.37
1.31
1.33
-1.48%
146,281
06/29/2026
1.25
1.37
1.22
1.35
+7.14%
717,648
06/26/2026
1.23
1.27
1.22
1.26
+3.28%
190,285
06/25/2026
1.26
1.26
1.21
1.22
-1.61%
319,905