SPWH
Sportmans Wrhs H (SPWH)
NASDAQ
$1.17+$0.02 (+1.30%)
Price as of Aug 03, 2026 7:45 PM EDT
  • $44.5M
    Market Cap
  • -65.14%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    -14.29%
    Low Price$1.12
    High Price$1.29
  • 3 Months
    -19.15%
    Low Price$1.12
    High Price$1.48
  • 1 Year
    -65.14%
    Low Price$1.12
    High Price$3.64
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
1.25
1.27
1.23
1.24
0.00%
244,511
06/23/2026
1.25
1.28
1.23
1.24
-1.59%
501,772
06/22/2026
1.39
1.40
1.26
1.26
-8.03%
816,775
06/18/2026
1.32
1.39
1.29
1.37
+6.61%
750,293
06/17/2026
1.28
1.35
1.27
1.29
+0.39%
419,236
06/16/2026
1.25
1.28
1.22
1.28
+2.40%
582,792
06/15/2026
1.25
1.30
1.25
1.25
+1.63%
215,645
06/12/2026
1.26
1.30
1.23
1.23
-2.38%
292,317
06/11/2026
1.24
1.28
1.21
1.26
+2.44%
314,111
06/10/2026
1.27
1.29
1.23
1.23
-2.38%
366,567
06/09/2026
1.29
1.33
1.25
1.26
-0.79%
478,482
06/08/2026
1.30
1.33
1.27
1.27
0.00%
346,361
06/05/2026
1.41
1.41
1.26
1.27
-9.29%
784,827
06/04/2026
1.45
1.49
1.39
1.40
-3.45%
383,857
06/03/2026
1.48
1.68
1.43
1.45
+2.11%
2,503,311
06/02/2026
1.40
1.48
1.33
1.42
+2.90%
2,891,489
06/02/2026
-$0.39 Earnings
06/01/2026
1.31
1.40
1.31
1.38
+4.55%
355,467
05/29/2026
1.35
1.36
1.32
1.32
-1.49%
226,941
05/28/2026
1.28
1.35
1.28
1.34
+5.51%
139,965
05/27/2026
1.27
1.32
1.27
1.27
-0.78%
129,891
05/26/2026
1.32
1.32
1.26
1.28
-0.78%
167,882
05/22/2026
1.28
1.32
1.27
1.29
0.00%
209,120
05/21/2026
1.27
1.29
1.24
1.29
+2.38%
150,408
05/20/2026
1.25
1.27
1.22
1.26
+1.61%
173,192
05/19/2026
1.25
1.29
1.24
1.24
-2.36%
522,438
05/18/2026
1.33
1.38
1.27
1.27
-3.79%
342,230
05/15/2026
1.33
1.36
1.30
1.32
-2.94%
216,980
05/14/2026
1.36
1.39
1.32
1.36
+2.26%
138,741
05/13/2026
1.37
1.37
1.33
1.33
-2.92%
95,881
05/12/2026
1.39
1.42
1.35
1.37
-1.44%
232,236
05/11/2026
1.46
1.46
1.39
1.39
-6.08%
224,464
05/08/2026
1.43
1.50
1.40
1.48
+4.23%
411,061
05/07/2026
1.43
1.46
1.37
1.42
-0.70%
309,203
05/06/2026
1.33
1.46
1.32
1.43
+8.33%
432,500
05/05/2026
1.37
1.37
1.32
1.32
-2.94%
370,981
05/04/2026
1.49
1.50
1.32
1.36
-7.48%
641,904
05/01/2026
1.42
1.48
1.38
1.47
+4.26%
184,474
04/30/2026
1.41
1.42
1.37
1.41
-0.70%
189,470
04/29/2026
1.35
1.43
1.34
1.42
+4.41%
663,087
04/28/2026
1.44
1.45
1.35
1.36
-6.85%
897,798
04/27/2026
1.51
1.63
1.46
1.46
-2.67%
617,659
04/24/2026
1.51
1.55
1.42
1.50
-1.32%
973,539
04/23/2026
1.55
1.55
1.45
1.52
+0.66%
1,372,216
04/22/2026
1.60
1.70
1.49
1.51
-4.43%
1,955,451
04/21/2026
1.59
1.65
1.50
1.58
-3.07%
2,905,972
04/20/2026
1.52
1.63
1.49
1.63
+7.24%
1,564,159
04/17/2026
1.61
1.61
1.48
1.52
-3.80%
2,089,158
04/16/2026
1.58
1.63
1.50
1.58
0.00%
1,123,568
04/15/2026
1.57
1.59
1.53
1.58
0.00%
801,280
04/14/2026
1.46
1.58
1.44
1.58
+8.22%
861,938
04/13/2026
1.52
1.54
1.43
1.46
-1.35%
1,256,371
04/10/2026
1.38
1.49
1.34
1.48
+7.25%
1,243,400
04/09/2026
1.43
1.53
1.36
1.38
-4.83%
1,692,563
04/08/2026
1.48
1.60
1.40
1.45
+1.40%
1,872,472
04/07/2026
1.30
1.48
1.25
1.43
+10.00%
3,376,802
04/06/2026
1.30
1.33
1.26
1.30
+1.56%
1,722,209
04/02/2026
1.27
1.34
1.24
1.28
-3.03%
1,021,355
04/01/2026
1.30
1.37
1.20
1.32
-6.38%
1,641,268
03/31/2026
1.33
1.46
1.33
1.41
+8.46%
856,400
03/31/2026
-$0.10 Earnings
03/30/2026
1.27
1.31
1.20
1.30
+2.36%
567,951
03/27/2026
1.35
1.36
1.25
1.27
-5.22%
397,631
03/26/2026
1.38
1.41
1.33
1.34
-2.90%
146,151
03/25/2026
1.37
1.41
1.36
1.38
+1.47%
380,903
03/24/2026
1.38
1.40
1.35
1.36
-2.16%
180,387
03/23/2026
1.37
1.40
1.33
1.39
+4.51%
210,214
03/20/2026
1.36
1.36
1.29
1.33
-2.21%
251,926
03/19/2026
1.37
1.38
1.34
1.36
-1.45%
131,253
03/18/2026
1.36
1.38
1.32
1.38
+1.47%
174,171
03/17/2026
1.39
1.44
1.36
1.36
-2.16%
136,475
03/16/2026
1.33
1.41
1.33
1.39
+5.30%
370,358
03/13/2026
1.33
1.33
1.28
1.32
+0.76%
147,231