SPWH
Sportmans Wrhs H (SPWH)
NASDAQ
$1.20+$0.005 (+0.42%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $46.6M
    Market Cap
  • -60.86%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    -0.83%
    Low Price$1.13
    High Price$1.30
  • 3 Months
    -5.56%
    Low Price$1.12
    High Price$1.37
  • 1 Year
    -60.86%
    Low Price$1.12
    High Price$3.19
Date
Open
High
Low
Close
Change (%)
Volume
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
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