5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
+73.06%
3 MONTH PERFORMANCE
-18.14%
6 MONTH PERFORMANCE
-35.77%
YEAR-TO-DATE PERFORMANCE
-37.45%
1 YEAR PERFORMANCE
-47.98%
Sportsman's Warehouse Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.61 | $1.67 (3.73%) | $1.75 | $1.61 | 643,307 | $63.54 M |
| 04/29/2025 | $1.61 | $1.64 (1.86%) | $1.67 | $1.55 | 284,381 | $62.39 M |
| 04/28/2025 | $1.67 | $1.63 (-2.4%) | $1.71 | $1.59 | 233,300 | $62.01 M |
| 04/25/2025 | $1.57 | $1.66 (5.73%) | $1.69 | $1.57 | 328,200 | $62.81 M |
| 04/24/2025 | $1.59 | $1.61 (1.26%) | $1.64 | $1.57 | 192,400 | $60.92 M |
| 04/23/2025 | $1.64 | $1.59 (-3.05%) | $1.74 | $1.58 | 489,640 | $60.16 M |
| 04/22/2025 | $1.61 | $1.62 (0.62%) | $1.64 | $1.56 | 250,100 | $61.30 M |
| 04/21/2025 | $1.51 | $1.59 (5.3%) | $1.61 | $1.48 | 391,941 | $60.16 M |
| 04/17/2025 | $1.60 | $1.54 (-3.75%) | $1.62 | $1.50 | 853,235 | $58.27 M |
| 04/16/2025 | $1.47 | $1.56 (6.12%) | $1.60 | $1.43 | 976,821 | $59.03 M |
| 04/15/2025 | $1.42 | $1.49 (4.93%) | $1.55 | $1.41 | 459,204 | $56.38 M |
| 04/14/2025 | $1.43 | $1.41 (-1.4%) | $1.45 | $1.37 | 484,100 | $53.35 M |
| 04/11/2025 | $1.46 | $1.40 (-4.11%) | $1.51 | $1.35 | 471,635 | $52.97 M |
| 04/10/2025 | $1.51 | $1.47 (-2.65%) | $1.52 | $1.43 | 491,300 | $55.62 M |
| 04/09/2025 | $1.44 | $1.55 (7.64%) | $1.65 | $1.40 | 1.46 M | $58.70 M |
| 04/08/2025 | $1.59 | $1.45 (-8.81%) | $1.64 | $1.43 | 1.03 M | $54.91 M |
| 04/07/2025 | $1.22 | $1.64 (34.43%) | $1.75 | $1.22 | 3.60 M | $62.11 M |
| 04/04/2025 | $1.70 | $1.33 (-21.76%) | $1.78 | $1.31 | 3.04 M | $50.28 M |
| 04/03/2025 | $1.70 | $1.68 (-1.18%) | $1.98 | $1.62 | 5.56 M | $63.52 M |
| 04/02/2025 | $1.39 | $1.91 (37.41%) | $2.19 | $1.32 | 105.10 M | $72.21 M |
| 04/01/2025 | $1.02 | $0.97 (-5.39%) | $1.08 | $0.92 | 5.05 M | $36.48 M |
| 03/31/2025 | $1.01 | $0.99 (-1.57%) | $1.04 | $0.99 | 681,400 | $37.58 M |
| 03/28/2025 | $1.10 | $1.01 (-8.18%) | $1.12 | $0.99 | 419,893 | $38.25 M |
| 03/27/2025 | $1.01 | $1.11 (9.9%) | $1.13 | $1.00 | 590,300 | $42.03 M |
| 03/26/2025 | $1.03 | $1.02 (-0.97%) | $1.06 | $1.01 | 269,549 | $38.63 M |
| 03/25/2025 | $1.06 | $1.03 (-2.83%) | $1.08 | $1.02 | 265,102 | $39.01 M |
| 03/24/2025 | $1.00 | $1.06 (6%) | $1.09 | $1.00 | 464,100 | $40.14 M |
| 03/21/2025 | $0.94 | $1.00 (6.13%) | $1.02 | $0.92 | 1.25 M | $37.78 M |
| 03/20/2025 | $0.99 | $0.96 (-2.83%) | $1.03 | $0.94 | 716,511 | $36.43 M |
| 03/19/2025 | $0.96 | $0.99 (3.49%) | $1.05 | $0.93 | 665,722 | $37.43 M |
| 03/18/2025 | $1.05 | $0.95 (-9.2%) | $1.05 | $0.93 | 1.17 M | $36.10 M |
| 03/17/2025 | $1.11 | $1.05 (-5.41%) | $1.13 | $1.05 | 607,275 | $39.76 M |
| 03/14/2025 | $1.05 | $1.11 (5.71%) | $1.15 | $1.03 | 849,385 | $42.03 M |
| 03/13/2025 | $1.13 | $1.05 (-7.08%) | $1.13 | $1.03 | 908,700 | $39.76 M |
| 03/12/2025 | $1.16 | $1.12 (-3.45%) | $1.20 | $1.05 | 958,597 | $42.41 M |
| 03/11/2025 | $1.22 | $1.16 (-4.92%) | $1.25 | $1.16 | 743,500 | $43.93 M |
| 03/10/2025 | $1.36 | $1.24 (-8.82%) | $1.36 | $1.24 | 417,300 | $46.96 M |
| 03/07/2025 | $1.32 | $1.37 (3.79%) | $1.39 | $1.28 | 355,172 | $51.88 M |
| 03/06/2025 | $1.36 | $1.33 (-2.21%) | $1.38 | $1.27 | 705,314 | $50.37 M |
| 03/05/2025 | $1.24 | $1.30 (4.84%) | $1.31 | $1.22 | 501,040 | $49.23 M |
| 03/04/2025 | $1.28 | $1.24 (-3.13%) | $1.28 | $1.17 | 1.04 M | $46.96 M |
| 03/03/2025 | $1.39 | $1.28 (-7.91%) | $1.42 | $1.27 | 374,642 | $48.47 M |
| 02/28/2025 | $1.48 | $1.37 (-7.43%) | $1.48 | $1.36 | 636,925 | $51.88 M |
| 02/27/2025 | $1.52 | $1.46 (-3.95%) | $1.52 | $1.42 | 518,874 | $55.29 M |
| 02/26/2025 | $1.53 | $1.52 (-0.65%) | $1.58 | $1.50 | 391,218 | $57.56 M |
| 02/25/2025 | $1.64 | $1.53 (-6.71%) | $1.66 | $1.52 | 920,920 | $57.94 M |
| 02/24/2025 | $1.70 | $1.65 (-2.94%) | $1.73 | $1.61 | 752,391 | $62.48 M |
| 02/21/2025 | $1.79 | $1.69 (-5.59%) | $1.84 | $1.69 | 616,200 | $64.00 M |
| 02/20/2025 | $1.86 | $1.76 (-5.38%) | $1.89 | $1.68 | 863,200 | $66.65 M |
| 02/19/2025 | $1.76 | $1.86 (5.68%) | $1.92 | $1.68 | 2.07 M | $70.44 M |
| 02/18/2025 | $1.75 | $1.76 (0.57%) | $1.85 | $1.69 | 1.48 M | $66.65 M |
| 02/14/2025 | $1.74 | $1.78 (2.3%) | $1.80 | $1.74 | 434,408 | $67.41 M |
| 02/13/2025 | $1.84 | $1.73 (-5.98%) | $1.85 | $1.72 | 1.48 M | $65.51 M |
| 02/12/2025 | $1.77 | $1.81 (2.26%) | $1.83 | $1.73 | 502,889 | $68.54 M |
| 02/11/2025 | $1.87 | $1.79 (-4.28%) | $1.87 | $1.77 | 594,615 | $67.79 M |
| 02/10/2025 | $1.88 | $1.89 (0.53%) | $1.95 | $1.81 | 237,624 | $71.57 M |
| 02/07/2025 | $1.90 | $1.83 (-3.68%) | $1.91 | $1.80 | 672,248 | $69.30 M |
| 02/06/2025 | $1.90 | $1.92 (1.05%) | $1.95 | $1.86 | 297,174 | $72.71 M |
| 02/05/2025 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.86 | 419,346 | $71.19 M |
| 02/04/2025 | $1.94 | $1.95 (0.52%) | $1.99 | $1.91 | 326,441 | $73.84 M |
| 02/03/2025 | $2.02 | $1.94 (-3.96%) | $2.03 | $1.93 | 363,200 | $73.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
