Sportsman's Warehouse Holdings, Inc. (SPWH) stock
SPWHNasdaqRetail-Miscellaneous Shopping Goods StoresFiscal year ends February 1
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 1, 2026Score 6/3084% below fair value
$1.06−0.01 (-0.93%)
Close on Oct 30, 2026Market cap $41.49MP/E –Yield –
Price history
Sportsman's Warehouse share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1.06
-0.93% on the day
52-week range
$1.03 – $2.62
-59.5% from the high
Change over 52 weeks
-56.9%
From $2.46 on Oct 30, 2025
Average volume
386,329
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $1.07 | $1.07 | $1.04 | $1.06 | -0.93% | 94,948 |
| Oct 29, 2026 | $1.08 | $1.11 | $1.06 | $1.07 | -0.93% | 388,247 |
| Oct 28, 2026 | $1.08 | $1.08 | $1.05 | $1.08 | +0.47% | 134,937 |
| Oct 27, 2026 | $1.04 | $1.09 | $1.04 | $1.08 | +3.37% | 77,975 |
| Oct 26, 2026 | $1.07 | $1.08 | $1.03 | $1.04 | -2.80% | 285,753 |
| Oct 23, 2026 | $1.09 | $1.10 | $1.06 | $1.07 | -4.46% | 158,178 |
| Oct 22, 2026 | $1.10 | $1.15 | $1.08 | $1.12 | +1.82% | 388,261 |
| Oct 21, 2026 | $1.07 | $1.13 | $1.07 | $1.10 | +3.29% | 231,852 |
| Oct 20, 2026 | $1.03 | $1.07 | $1.03 | $1.07 | +2.40% | 328,410 |
| Oct 19, 2026 | $1.05 | $1.07 | $1.04 | $1.04 | -0.95% | 166,030 |
| Oct 16, 2026 | $1.08 | $1.10 | $1.05 | $1.05 | -3.67% | 212,105 |
| Oct 15, 2026 | $1.07 | $1.10 | $1.06 | $1.09 | +1.87% | 308,243 |
| Oct 14, 2026 | $1.11 | $1.12 | $1.07 | $1.07 | -3.60% | 329,134 |
| Oct 13, 2026 | $1.12 | $1.12 | $1.10 | $1.11 | -0.89% | 66,419 |
| Oct 12, 2026 | $1.11 | $1.13 | $1.10 | $1.12 | +1.82% | 191,719 |
| Oct 9, 2026 | $1.12 | $1.13 | $1.10 | $1.10 | -2.65% | 346,020 |
| Oct 8, 2026 | $1.10 | $1.13 | $1.10 | $1.13 | +0.89% | 258,668 |
| Oct 7, 2026 | $1.12 | $1.13 | $1.11 | $1.12 | -1.75% | 247,011 |
| Oct 6, 2026 | $1.16 | $1.17 | $1.13 | $1.14 | -1.72% | 108,936 |
| Oct 5, 2026 | $1.13 | $1.17 | $1.12 | $1.16 | +2.65% | 263,288 |
| Oct 2, 2026 | $1.11 | $1.13 | $1.10 | $1.13 | +1.80% | 330,654 |
| Oct 1, 2026 | $1.13 | $1.14 | $1.11 | $1.11 | -1.77% | 175,680 |
| Sep 30, 2026 | $1.14 | $1.15 | $1.12 | $1.13 | 0.00% | 262,134 |
| Sep 29, 2026 | $1.17 | $1.19 | $1.12 | $1.13 | -3.00% | 128,441 |
| Sep 28, 2026 | $1.20 | $1.20 | $1.16 | $1.17 | -1.27% | 109,654 |
| Sep 25, 2026 | $1.18 | $1.21 | $1.17 | $1.18 | +0.85% | 349,343 |
| Sep 24, 2026 | $1.23 | $1.25 | $1.17 | $1.17 | -5.65% | 344,611 |
| Sep 23, 2026 | $1.22 | $1.24 | $1.21 | $1.24 | 0.00% | 238,410 |
| Sep 22, 2026 | $1.22 | $1.25 | $1.21 | $1.24 | +1.64% | 189,705 |
| Sep 21, 2026 | $1.19 | $1.23 | $1.17 | $1.22 | +4.27% | 471,880 |
| Sep 18, 2026 | $1.17 | $1.18 | $1.15 | $1.17 | -1.68% | 237,645 |
| Sep 17, 2026 | $1.12 | $1.19 | $1.11 | $1.19 | +8.18% | 554,765 |
| Sep 16, 2026 | $1.14 | $1.14 | $1.10 | $1.10 | -1.79% | 377,519 |
| Sep 15, 2026 | $1.18 | $1.18 | $1.12 | $1.12 | -3.45% | 299,116 |
| Sep 14, 2026 | $1.21 | $1.21 | $1.16 | $1.16 | -2.52% | 455,568 |
| Sep 11, 2026 | $1.24 | $1.24 | $1.18 | $1.19 | -4.03% | 273,008 |
| Sep 10, 2026 | $1.22 | $1.25 | $1.21 | $1.24 | +1.64% | 287,050 |
| Sep 9, 2026 | $1.26 | $1.27 | $1.21 | $1.22 | -4.31% | 258,052 |
| Sep 8, 2026 | $1.29 | $1.33 | $1.25 | $1.28 | -1.92% | 460,812 |
| Sep 4, 2026 | $1.25 | $1.36 | $1.23 | $1.30 | +4.00% | 719,338 |
| Sep 3, 2026 | $1.31 | $1.31 | $1.22 | $1.25 | -2.34% | 707,829 |
| Sep 2, 2026 | $1.34 | $1.36 | $1.21 | $1.28 | +6.67% | 3,200,852 |
| Sep 1, 2026 | $1.20 | $1.21 | $1.17 | $1.20 | +0.84% | 3,573,987 |
| Aug 31, 2026 | $1.16 | $1.20 | $1.16 | $1.19 | +2.59% | 320,100 |
| Aug 28, 2026 | $1.14 | $1.16 | $1.14 | $1.16 | +1.75% | 206,130 |
| Aug 27, 2026 | $1.16 | $1.17 | $1.14 | $1.14 | -1.72% | 198,715 |
| Aug 26, 2026 | $1.12 | $1.17 | $1.12 | $1.16 | +2.65% | 272,338 |
| Aug 25, 2026 | $1.15 | $1.15 | $1.13 | $1.13 | -0.88% | 144,423 |
| Aug 24, 2026 | $1.15 | $1.16 | $1.14 | $1.14 | -0.87% | 139,000 |
| Aug 21, 2026 | $1.18 | $1.18 | $1.14 | $1.15 | -1.71% | 323,631 |
| Aug 20, 2026 | $1.17 | $1.18 | $1.15 | $1.17 | -1.68% | 277,556 |
| Aug 19, 2026 | $1.18 | $1.19 | $1.18 | $1.19 | +2.59% | 127,653 |
| Aug 18, 2026 | $1.17 | $1.20 | $1.15 | $1.16 | 0.00% | 222,481 |
| Aug 17, 2026 | $1.20 | $1.20 | $1.16 | $1.16 | -2.52% | 193,230 |
| Aug 14, 2026 | $1.22 | $1.22 | $1.18 | $1.19 | -0.83% | 237,388 |
| Aug 13, 2026 | $1.18 | $1.22 | $1.18 | $1.20 | +1.69% | 416,735 |
| Aug 12, 2026 | $1.21 | $1.21 | $1.18 | $1.18 | -1.67% | 202,698 |
| Aug 11, 2026 | $1.19 | $1.21 | $1.18 | $1.20 | +0.84% | 61,304 |
| Aug 10, 2026 | $1.18 | $1.24 | $1.18 | $1.19 | +0.85% | 357,129 |
| Aug 7, 2026 | $1.18 | $1.21 | $1.16 | $1.18 | 0.00% | 456,834 |
| Aug 6, 2026 | $1.18 | $1.22 | $1.17 | $1.18 | 0.00% | 871,584 |
| Aug 5, 2026 | $1.17 | $1.20 | $1.14 | $1.18 | +2.61% | 205,033 |
| Aug 4, 2026 | $1.15 | $1.17 | $1.14 | $1.15 | 0.00% | 390,941 |
| Aug 3, 2026 | $1.13 | $1.19 | $1.13 | $1.15 | +0.88% | 506,117 |
| Jul 31, 2026 | $1.15 | $1.16 | $1.13 | $1.14 | -1.72% | 122,437 |
| Jul 30, 2026 | $1.15 | $1.19 | $1.14 | $1.16 | +0.87% | 275,504 |
| Jul 29, 2026 | $1.16 | $1.17 | $1.14 | $1.15 | -1.71% | 164,936 |
| Jul 28, 2026 | $1.15 | $1.18 | $1.12 | $1.17 | +1.74% | 529,345 |
| Jul 27, 2026 | $1.14 | $1.18 | $1.13 | $1.15 | +2.68% | 564,267 |
| Jul 24, 2026 | $1.15 | $1.16 | $1.12 | $1.12 | -2.18% | 366,339 |
| Jul 23, 2026 | $1.15 | $1.18 | $1.13 | $1.15 | -0.43% | 240,245 |
| Jul 22, 2026 | $1.17 | $1.19 | $1.15 | $1.15 | -1.71% | 140,137 |
| Jul 21, 2026 | $1.18 | $1.19 | $1.16 | $1.17 | +0.86% | 232,126 |
| Jul 20, 2026 | $1.18 | $1.18 | $1.15 | $1.16 | -0.85% | 231,927 |
| Jul 17, 2026 | $1.18 | $1.21 | $1.16 | $1.17 | -2.09% | 355,066 |
| Jul 16, 2026 | $1.20 | $1.22 | $1.19 | $1.20 | -0.42% | 447,239 |
| Jul 15, 2026 | $1.19 | $1.24 | $1.19 | $1.20 | 0.00% | 692,715 |
| Jul 14, 2026 | $1.23 | $1.23 | $1.19 | $1.20 | -0.83% | 357,414 |
| Jul 13, 2026 | $1.22 | $1.23 | $1.18 | $1.21 | -0.82% | 766,048 |
| Jul 10, 2026 | $1.23 | $1.26 | $1.21 | $1.22 | -0.81% | 715,223 |
| Jul 9, 2026 | $1.30 | $1.30 | $1.23 | $1.23 | -4.65% | 824,677 |
| Jul 8, 2026 | $1.27 | $1.33 | $1.26 | $1.29 | +0.78% | 466,793 |
| Jul 7, 2026 | $1.30 | $1.31 | $1.28 | $1.28 | -0.78% | 293,999 |
| Jul 6, 2026 | $1.32 | $1.36 | $1.29 | $1.29 | -0.77% | 256,287 |
| Jul 2, 2026 | $1.30 | $1.32 | $1.27 | $1.30 | 0.00% | 276,454 |
| Jul 1, 2026 | $1.34 | $1.39 | $1.30 | $1.30 | -2.26% | 353,146 |
| Jun 30, 2026 | $1.34 | $1.37 | $1.31 | $1.33 | -1.48% | 146,281 |
| Jun 29, 2026 | $1.25 | $1.37 | $1.22 | $1.35 | +7.14% | 717,648 |
| Jun 26, 2026 | $1.23 | $1.27 | $1.22 | $1.26 | +3.28% | 190,285 |
| Jun 25, 2026 | $1.26 | $1.26 | $1.21 | $1.22 | -1.61% | 319,905 |
| Jun 24, 2026 | $1.25 | $1.27 | $1.23 | $1.24 | 0.00% | 244,511 |
| Jun 23, 2026 | $1.25 | $1.28 | $1.23 | $1.24 | -1.59% | 501,772 |
| Jun 22, 2026 | $1.39 | $1.40 | $1.26 | $1.26 | -8.03% | 816,775 |
| Jun 18, 2026 | $1.32 | $1.39 | $1.29 | $1.37 | +6.61% | 750,293 |
| Jun 17, 2026 | $1.28 | $1.35 | $1.27 | $1.29 | +0.39% | 419,236 |
| Jun 16, 2026 | $1.25 | $1.28 | $1.22 | $1.28 | +2.40% | 582,792 |
| Jun 15, 2026 | $1.25 | $1.30 | $1.25 | $1.25 | +1.63% | 215,645 |
| Jun 12, 2026 | $1.26 | $1.30 | $1.23 | $1.23 | -2.38% | 292,317 |
| Jun 11, 2026 | $1.24 | $1.28 | $1.21 | $1.26 | +2.44% | 314,111 |
| Jun 10, 2026 | $1.27 | $1.29 | $1.23 | $1.23 | -2.38% | 366,567 |
| Jun 9, 2026 | $1.29 | $1.33 | $1.25 | $1.26 | -0.79% | 478,811 |
| Jun 8, 2026 | $1.30 | $1.33 | $1.27 | $1.27 | 0.00% | 346,361 |
| Jun 5, 2026 | $1.41 | $1.41 | $1.26 | $1.27 | -9.29% | 784,827 |
| Jun 4, 2026 | $1.45 | $1.49 | $1.39 | $1.40 | -3.45% | 383,857 |
| Jun 3, 2026 | $1.48 | $1.68 | $1.43 | $1.45 | +2.11% | 2,503,365 |
| Jun 2, 2026 | $1.40 | $1.48 | $1.33 | $1.42 | +2.90% | 2,891,489 |
| Jun 1, 2026 | $1.31 | $1.40 | $1.31 | $1.38 | +4.55% | 355,467 |
| May 29, 2026 | $1.35 | $1.36 | $1.32 | $1.32 | -1.49% | 226,941 |
| May 28, 2026 | $1.28 | $1.35 | $1.28 | $1.34 | +5.51% | 139,965 |
| May 27, 2026 | $1.27 | $1.32 | $1.27 | $1.27 | -0.78% | 129,891 |
| May 26, 2026 | $1.32 | $1.32 | $1.26 | $1.28 | -0.78% | 167,882 |
| May 22, 2026 | $1.28 | $1.32 | $1.27 | $1.29 | 0.00% | 209,120 |
| May 21, 2026 | $1.27 | $1.29 | $1.24 | $1.29 | +2.38% | 150,408 |
| May 20, 2026 | $1.25 | $1.27 | $1.22 | $1.26 | +1.61% | 173,192 |
| May 19, 2026 | $1.25 | $1.29 | $1.24 | $1.24 | -2.36% | 522,438 |
| May 18, 2026 | $1.33 | $1.38 | $1.27 | $1.27 | -3.79% | 342,555 |
| May 15, 2026 | $1.33 | $1.36 | $1.30 | $1.32 | -2.94% | 216,980 |
| May 14, 2026 | $1.36 | $1.39 | $1.32 | $1.36 | +2.26% | 138,741 |
| May 13, 2026 | $1.37 | $1.37 | $1.33 | $1.33 | -2.92% | 95,881 |
| May 12, 2026 | $1.39 | $1.42 | $1.35 | $1.37 | -1.44% | 232,236 |
| May 11, 2026 | $1.46 | $1.46 | $1.39 | $1.39 | -6.08% | 224,464 |
| May 8, 2026 | $1.43 | $1.50 | $1.40 | $1.48 | +4.23% | 411,061 |
| May 7, 2026 | $1.43 | $1.46 | $1.37 | $1.42 | -0.70% | 309,203 |
| May 6, 2026 | $1.33 | $1.46 | $1.32 | $1.43 | +8.33% | 432,500 |
| May 5, 2026 | $1.37 | $1.37 | $1.32 | $1.32 | -2.94% | 370,981 |
| May 4, 2026 | $1.49 | $1.50 | $1.32 | $1.36 | -7.48% | 641,904 |
| May 1, 2026 | $1.42 | $1.48 | $1.38 | $1.47 | +4.26% | 184,474 |
| Apr 30, 2026 | $1.41 | $1.42 | $1.37 | $1.41 | -0.70% | 189,470 |
| Apr 29, 2026 | $1.35 | $1.43 | $1.34 | $1.42 | +4.41% | 663,087 |
| Apr 28, 2026 | $1.44 | $1.45 | $1.35 | $1.36 | -6.85% | 897,798 |
| Apr 27, 2026 | $1.51 | $1.63 | $1.46 | $1.46 | -2.67% | 650,489 |
| Apr 24, 2026 | $1.51 | $1.55 | $1.42 | $1.50 | -1.32% | 973,539 |
| Apr 23, 2026 | $1.55 | $1.55 | $1.45 | $1.52 | +0.66% | 1,372,216 |
| Apr 22, 2026 | $1.60 | $1.70 | $1.49 | $1.51 | -4.43% | 1,955,451 |
| Apr 21, 2026 | $1.59 | $1.65 | $1.50 | $1.58 | -3.07% | 2,905,972 |
| Apr 20, 2026 | $1.52 | $1.63 | $1.49 | $1.63 | +7.24% | 1,564,159 |
| Apr 17, 2026 | $1.61 | $1.61 | $1.48 | $1.52 | -3.80% | 2,089,158 |
| Apr 16, 2026 | $1.58 | $1.63 | $1.50 | $1.58 | 0.00% | 1,123,568 |
| Apr 15, 2026 | $1.57 | $1.59 | $1.53 | $1.58 | 0.00% | 801,280 |
| Apr 14, 2026 | $1.46 | $1.58 | $1.44 | $1.58 | +8.22% | 861,938 |
| Apr 13, 2026 | $1.52 | $1.54 | $1.43 | $1.46 | -1.35% | 1,256,371 |
| Apr 10, 2026 | $1.38 | $1.49 | $1.34 | $1.48 | +7.25% | 1,243,400 |
| Apr 9, 2026 | $1.43 | $1.53 | $1.36 | $1.38 | -4.83% | 1,692,563 |
| Apr 8, 2026 | $1.48 | $1.60 | $1.40 | $1.45 | +1.40% | 1,872,472 |
| Apr 7, 2026 | $1.30 | $1.48 | $1.25 | $1.43 | +10.00% | 3,376,802 |
| Apr 6, 2026 | $1.30 | $1.33 | $1.26 | $1.30 | +1.56% | 1,722,209 |
| Apr 2, 2026 | $1.27 | $1.34 | $1.24 | $1.28 | -3.03% | 1,021,355 |
| Apr 1, 2026 | $1.30 | $1.37 | $1.20 | $1.32 | -6.38% | 1,641,268 |
| Mar 31, 2026 | $1.33 | $1.46 | $1.33 | $1.41 | +8.46% | 856,400 |
| Mar 30, 2026 | $1.27 | $1.31 | $1.20 | $1.30 | +2.36% | 567,951 |
| Mar 27, 2026 | $1.35 | $1.36 | $1.25 | $1.27 | -5.22% | 397,631 |
| Mar 26, 2026 | $1.38 | $1.41 | $1.33 | $1.34 | -2.90% | 146,151 |
| Mar 25, 2026 | $1.37 | $1.41 | $1.36 | $1.38 | +1.47% | 380,903 |
| Mar 24, 2026 | $1.38 | $1.40 | $1.35 | $1.36 | -2.16% | 180,387 |
| Mar 23, 2026 | $1.37 | $1.40 | $1.33 | $1.39 | +4.51% | 210,214 |
| Mar 20, 2026 | $1.36 | $1.36 | $1.29 | $1.33 | -2.21% | 251,926 |
| Mar 19, 2026 | $1.37 | $1.38 | $1.34 | $1.36 | -1.45% | 131,253 |
| Mar 18, 2026 | $1.36 | $1.38 | $1.32 | $1.38 | +1.47% | 174,171 |
| Mar 17, 2026 | $1.39 | $1.44 | $1.36 | $1.36 | -2.16% | 136,475 |
| Mar 16, 2026 | $1.33 | $1.41 | $1.33 | $1.39 | +5.30% | 370,358 |
| Mar 13, 2026 | $1.33 | $1.33 | $1.28 | $1.32 | +0.76% | 147,231 |
| Mar 12, 2026 | $1.35 | $1.39 | $1.30 | $1.31 | -2.96% | 175,182 |
| Mar 11, 2026 | $1.35 | $1.36 | $1.31 | $1.35 | 0.00% | 118,837 |
| Mar 10, 2026 | $1.38 | $1.41 | $1.33 | $1.35 | -2.88% | 145,255 |
| Mar 9, 2026 | $1.36 | $1.41 | $1.31 | $1.39 | 0.00% | 153,227 |
| Mar 6, 2026 | $1.41 | $1.43 | $1.36 | $1.39 | -3.47% | 361,195 |
| Mar 5, 2026 | $1.43 | $1.54 | $1.43 | $1.44 | 0.00% | 550,577 |
| Mar 4, 2026 | $1.48 | $1.50 | $1.37 | $1.44 | -2.70% | 554,075 |
| Mar 3, 2026 | $1.32 | $1.55 | $1.31 | $1.48 | +28.70% | 3,581,755 |
| Mar 2, 2026 | $1.17 | $1.19 | $1.13 | $1.15 | -2.54% | 376,469 |
| Feb 27, 2026 | $1.19 | $1.20 | $1.16 | $1.18 | -1.67% | 136,825 |
| Feb 26, 2026 | $1.17 | $1.20 | $1.16 | $1.20 | +2.56% | 410,837 |
| Feb 25, 2026 | $1.15 | $1.18 | $1.12 | $1.17 | +1.74% | 137,477 |
| Feb 24, 2026 | $1.13 | $1.16 | $1.12 | $1.15 | +1.77% | 240,433 |
| Feb 23, 2026 | $1.20 | $1.21 | $1.08 | $1.13 | -5.04% | 964,034 |
| Feb 20, 2026 | $1.20 | $1.22 | $1.17 | $1.19 | -1.65% | 815,866 |
| Feb 19, 2026 | $1.20 | $1.22 | $1.16 | $1.21 | +0.83% | 255,237 |
| Feb 18, 2026 | $1.21 | $1.23 | $1.18 | $1.20 | 0.00% | 369,922 |
| Feb 17, 2026 | $1.35 | $1.35 | $1.19 | $1.20 | -4.00% | 751,141 |
| Feb 13, 2026 | $1.28 | $1.29 | $1.24 | $1.25 | -1.57% | 276,394 |
| Feb 12, 2026 | $1.35 | $1.37 | $1.26 | $1.27 | -5.93% | 328,556 |
| Feb 11, 2026 | $1.41 | $1.41 | $1.33 | $1.35 | -2.17% | 86,724 |
| Feb 10, 2026 | $1.39 | $1.46 | $1.36 | $1.38 | 0.00% | 214,185 |
| Feb 9, 2026 | $1.40 | $1.41 | $1.32 | $1.38 | 0.00% | 163,779 |
| Feb 6, 2026 | $1.28 | $1.42 | $1.27 | $1.38 | +8.66% | 614,233 |
| Feb 5, 2026 | $1.35 | $1.37 | $1.26 | $1.27 | -5.22% | 499,658 |
| Feb 4, 2026 | $1.42 | $1.42 | $1.31 | $1.34 | -4.96% | 581,908 |
| Feb 3, 2026 | $1.36 | $1.42 | $1.35 | $1.41 | +4.44% | 230,379 |
| Feb 2, 2026 | $1.38 | $1.41 | $1.35 | $1.35 | -1.46% | 432,761 |
| Jan 30, 2026 | $1.41 | $1.41 | $1.36 | $1.37 | -2.84% | 324,433 |
| Jan 29, 2026 | $1.44 | $1.44 | $1.37 | $1.41 | -2.08% | 341,448 |
| Jan 28, 2026 | $1.49 | $1.49 | $1.44 | $1.44 | -2.70% | 199,730 |
| Jan 27, 2026 | $1.50 | $1.51 | $1.43 | $1.48 | 0.00% | 320,487 |
| Jan 26, 2026 | $1.43 | $1.55 | $1.43 | $1.48 | +4.96% | 682,812 |
| Jan 23, 2026 | $1.42 | $1.43 | $1.40 | $1.41 | -0.70% | 127,527 |
| Jan 22, 2026 | $1.40 | $1.42 | $1.39 | $1.42 | +2.90% | 183,478 |
| Jan 21, 2026 | $1.38 | $1.42 | $1.37 | $1.38 | +0.73% | 199,998 |
| Jan 20, 2026 | $1.40 | $1.42 | $1.36 | $1.37 | -3.52% | 250,882 |
| Jan 16, 2026 | $1.44 | $1.44 | $1.39 | $1.42 | -1.39% | 389,090 |
| Jan 15, 2026 | $1.41 | $1.47 | $1.39 | $1.44 | +1.41% | 294,677 |
| Jan 14, 2026 | $1.41 | $1.43 | $1.39 | $1.42 | +0.71% | 232,877 |
| Jan 13, 2026 | $1.42 | $1.46 | $1.41 | $1.41 | 0.00% | 267,830 |
| Jan 12, 2026 | $1.37 | $1.42 | $1.37 | $1.41 | +2.92% | 349,976 |
| Jan 9, 2026 | $1.38 | $1.39 | $1.35 | $1.37 | -0.72% | 375,617 |
| Jan 8, 2026 | $1.41 | $1.42 | $1.37 | $1.38 | -1.43% | 505,088 |
| Jan 7, 2026 | $1.47 | $1.48 | $1.40 | $1.40 | -4.76% | 630,713 |
| Jan 6, 2026 | $1.48 | $1.51 | $1.45 | $1.47 | 0.00% | 472,922 |
| Jan 5, 2026 | $1.47 | $1.52 | $1.47 | $1.47 | +0.68% | 330,265 |
| Jan 2, 2026 | $1.47 | $1.49 | $1.43 | $1.46 | 0.00% | 224,677 |
| Dec 31, 2025 | $1.42 | $1.47 | $1.40 | $1.46 | +3.55% | 625,115 |
| Dec 30, 2025 | $1.38 | $1.43 | $1.35 | $1.41 | +2.92% | 447,083 |
| Dec 29, 2025 | $1.36 | $1.39 | $1.36 | $1.37 | +0.74% | 168,809 |
| Dec 26, 2025 | $1.40 | $1.40 | $1.35 | $1.36 | -2.86% | 234,475 |
| Dec 24, 2025 | $1.39 | $1.43 | $1.38 | $1.40 | -0.71% | 159,011 |
| Dec 23, 2025 | $1.40 | $1.42 | $1.35 | $1.41 | +0.71% | 494,114 |
| Dec 22, 2025 | $1.41 | $1.43 | $1.38 | $1.40 | +0.72% | 367,538 |
| Dec 19, 2025 | $1.45 | $1.45 | $1.38 | $1.39 | -1.42% | 455,055 |
| Dec 18, 2025 | $1.45 | $1.46 | $1.41 | $1.41 | -0.70% | 372,750 |
| Dec 17, 2025 | $1.48 | $1.49 | $1.42 | $1.42 | -3.40% | 440,097 |
| Dec 16, 2025 | $1.50 | $1.51 | $1.45 | $1.47 | -2.00% | 528,900 |
| Dec 15, 2025 | $1.55 | $1.56 | $1.50 | $1.50 | -1.32% | 963,355 |
| Dec 12, 2025 | $1.59 | $1.60 | $1.51 | $1.52 | -3.80% | 577,040 |
| Dec 11, 2025 | $1.62 | $1.65 | $1.58 | $1.58 | -2.47% | 659,445 |
| Dec 10, 2025 | $1.64 | $1.66 | $1.61 | $1.62 | -1.82% | 597,956 |
| Dec 9, 2025 | $1.63 | $1.66 | $1.62 | $1.65 | 0.00% | 703,556 |
| Dec 8, 2025 | $1.71 | $1.72 | $1.63 | $1.65 | -4.07% | 1,219,270 |
| Dec 5, 2025 | $1.96 | $1.96 | $1.60 | $1.72 | -29.80% | 7,325,035 |
| Dec 4, 2025 | $2.44 | $2.56 | $2.35 | $2.45 | +1.66% | 1,274,270 |
| Dec 3, 2025 | $2.29 | $2.43 | $2.27 | $2.41 | +4.78% | 313,535 |
| Dec 2, 2025 | $2.39 | $2.47 | $2.27 | $2.30 | -3.77% | 434,248 |
| Dec 1, 2025 | $2.23 | $2.44 | $2.22 | $2.39 | +7.17% | 877,117 |
| Nov 28, 2025 | $2.15 | $2.24 | $2.10 | $2.23 | +4.69% | 166,698 |
| Nov 26, 2025 | $2.08 | $2.23 | $2.08 | $2.13 | +2.40% | 325,187 |
| Nov 25, 2025 | $1.97 | $2.13 | $1.97 | $2.08 | +6.12% | 231,173 |
| Nov 24, 2025 | $1.90 | $1.98 | $1.87 | $1.96 | +3.16% | 189,484 |
| Nov 21, 2025 | $1.79 | $1.94 | $1.75 | $1.90 | +7.34% | 156,257 |
| Nov 20, 2025 | $1.84 | $1.90 | $1.76 | $1.77 | -2.21% | 380,965 |
| Nov 19, 2025 | $1.88 | $1.91 | $1.79 | $1.81 | -3.72% | 500,836 |
| Nov 18, 2025 | $1.91 | $1.97 | $1.85 | $1.88 | -1.05% | 291,348 |
| Nov 17, 2025 | $2.01 | $2.02 | $1.90 | $1.90 | -5.00% | 262,668 |
| Nov 14, 2025 | $2.01 | $2.03 | $1.97 | $2.00 | -1.48% | 114,709 |
| Nov 13, 2025 | $2.07 | $2.09 | $1.96 | $2.03 | -2.40% | 559,061 |
| Nov 12, 2025 | $2.20 | $2.23 | $2.07 | $2.08 | -4.59% | 272,760 |
| Nov 11, 2025 | $2.11 | $2.19 | $2.09 | $2.18 | +3.32% | 176,942 |
| Nov 10, 2025 | $2.04 | $2.23 | $2.04 | $2.11 | +4.46% | 327,242 |
| Nov 7, 2025 | $2.10 | $2.10 | $1.99 | $2.02 | -3.81% | 580,147 |
| Nov 6, 2025 | $2.32 | $2.32 | $2.04 | $2.10 | -9.87% | 717,738 |
| Nov 5, 2025 | $2.29 | $2.37 | $2.29 | $2.33 | +2.19% | 207,253 |
| Nov 4, 2025 | $2.35 | $2.35 | $2.26 | $2.28 | -3.80% | 300,669 |
| Nov 3, 2025 | $2.48 | $2.48 | $2.36 | $2.37 | -4.05% | 159,772 |
| Oct 31, 2025 | $2.45 | $2.51 | $2.40 | $2.47 | +0.41% | 271,914 |
| Oct 30, 2025 | $2.60 | $2.62 | $2.40 | $2.46 | -6.46% | 564,222 |
| Oct 29, 2025 | $2.80 | $2.80 | $2.62 | $2.63 | -6.07% | 462,434 |
| Oct 28, 2025 | $2.71 | $2.82 | $2.70 | $2.80 | +3.32% | 130,488 |
| Oct 27, 2025 | $2.72 | $2.76 | $2.65 | $2.71 | +1.88% | 184,463 |
| Oct 24, 2025 | $2.74 | $2.79 | $2.65 | $2.66 | -1.85% | 197,389 |
| Oct 23, 2025 | $2.65 | $2.78 | $2.65 | $2.71 | +2.65% | 92,016 |
| Oct 22, 2025 | $2.74 | $2.79 | $2.62 | $2.64 | -4.00% | 220,662 |
| Oct 21, 2025 | $2.77 | $2.85 | $2.73 | $2.75 | -0.72% | 119,165 |
| Oct 20, 2025 | $2.84 | $2.87 | $2.74 | $2.77 | – | 124,710 |
Seasonality
SPWH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -9.2% | -8.1% | -7.0% | 5.3% | 8.3% | 9.5% | 1.7% | -8.1% | 4.9% | -0.2% | 0.2% | 0.9% |
| Months up | 2 of 10 | 2 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 4 of 9 | 4 of 9 |
| 2026 | -6.2% | -13.9% | 19.5% | 0.0% | -6.4% | 0.8% | -14.3% | 4.4% | -5.0% | -6.2% | ||
| 2025 | -23.6% | -32.8% | -27.4% | 68.0% | 13.2% | 82.5% | -2.3% | -20.5% | 3.4% | -10.8% | -9.7% | -34.5% |
| 2024 | -9.6% | -6.2% | -13.9% | 2.9% | 19.1% | -36.7% | 5.8% | -17.6% | 29.0% | -3.7% | -18.0% | 24.8% |
| 2023 | 0.2% | -4.7% | -5.7% | -26.7% | -27.2% | 25.8% | 10.5% | -23.7% | -6.7% | 13.4% | -5.1% | -11.8% |
| 2022 | -7.1% | 4.1% | -6.3% | -10.1% | -1.6% | 1.4% | 2.8% | -19.3% | 4.3% | 8.2% | 9.4% | -4.2% |
| 2021 | -0.2% | -3.3% | 1.8% | 1.9% | 1.4% | -0.2% | -0.6% | 0.4% | -0.8% | -1.9% | -1.3% | -30.7% |
| 2020 | -19.3% | -7.4% | 2.7% | 16.2% | 56.0% | 27.6% | 12.9% | -2.5% | -8.8% | -9.0% | 7.0% | 26.0% |
| 2019 | 17.4% | 22.4% | -23.7% | -7.1% | -17.5% | 2.7% | 18.8% | -6.0% | 22.7% | 31.5% | 7.3% | 9.8% |
| 2018 | -23.3% | -4.3% | -15.9% | 22.3% | 3.8% | -1.2% | -0.6% | 12.2% | 2.5% | -14.0% | -10.5% | -2.7% |
| 2017 | -20.8% | -34.8% | -1.4% | -14.4% | 42.5% | -7.4% | -16.1% | -8.4% | 8.7% | -9.1% | 22.9% | 31.2% |