5 DAY PERFORMANCE
-12.55%
1 MONTH PERFORMANCE
+12.75%
3 MONTH PERFORMANCE
-21.77%
6 MONTH PERFORMANCE
-3.36%
YEAR-TO-DATE PERFORMANCE
-46.01%
1 YEAR PERFORMANCE
-47.37%
Sportsman's Warehouse Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.40 | $2.29 (-4.58%) | $2.46 | $2.27 | 592,603 | $86.72 M |
| 12/19/2024 | $2.58 | $2.41 (-6.59%) | $2.58 | $2.39 | 393,082 | $91.26 M |
| 12/18/2024 | $2.60 | $2.47 (-5%) | $2.74 | $2.47 | 602,807 | $93.54 M |
| 12/17/2024 | $2.60 | $2.59 (-0.38%) | $2.62 | $2.47 | 504,424 | $98.08 M |
| 12/16/2024 | $2.59 | $2.63 (1.54%) | $2.68 | $2.54 | 631,505 | $99.60 M |
| 12/13/2024 | $2.57 | $2.59 (0.78%) | $2.67 | $2.48 | 464,243 | $98.08 M |
| 12/12/2024 | $2.84 | $2.62 (-7.75%) | $2.92 | $2.61 | 1.27 M | $99.22 M |
| 12/11/2024 | $2.92 | $2.84 (-2.74%) | $3.24 | $2.75 | 3.46 M | $107.55 M |
| 12/10/2024 | $2.33 | $2.45 (5.15%) | $2.49 | $2.24 | 1.76 M | $92.78 M |
| 12/09/2024 | $2.12 | $2.30 (8.49%) | $2.41 | $2.06 | 1.37 M | $87.10 M |
| 12/06/2024 | $2.05 | $2.12 (3.41%) | $2.13 | $2.03 | 565,100 | $80.03 M |
| 12/05/2024 | $2.23 | $2.04 (-8.52%) | $2.23 | $2.02 | 484,300 | $77.01 M |
| 12/04/2024 | $2.22 | $2.19 (-1.35%) | $2.23 | $2.15 | 323,774 | $82.67 M |
| 12/03/2024 | $2.21 | $2.20 (-0.45%) | $2.24 | $2.10 | 487,100 | $83.05 M |
| 12/02/2024 | $2.13 | $2.20 (3.29%) | $2.23 | $2.10 | 453,400 | $83.05 M |
| 11/29/2024 | $2.22 | $2.14 (-3.6%) | $2.26 | $2.11 | 432,334 | $80.79 M |
| 11/27/2024 | $1.89 | $2.19 (15.87%) | $2.36 | $1.89 | 929,600 | $82.67 M |
| 11/26/2024 | $2.01 | $1.86 (-7.46%) | $2.02 | $1.86 | 756,436 | $70.22 M |
| 11/25/2024 | $2.04 | $2.01 (-1.47%) | $2.20 | $2.00 | 1.21 M | $75.88 M |
| 11/22/2024 | $2.07 | $2.00 (-3.38%) | $2.17 | $1.99 | 434,800 | $75.50 M |
| 11/21/2024 | $2.10 | $2.04 (-2.86%) | $2.16 | $2.02 | 510,100 | $77.01 M |
| 11/20/2024 | $2.19 | $2.09 (-4.57%) | $2.19 | $2.05 | 377,042 | $78.90 M |
| 11/19/2024 | $2.29 | $2.21 (-3.49%) | $2.30 | $2.21 | 289,442 | $83.43 M |
| 11/18/2024 | $2.27 | $2.31 (1.76%) | $2.33 | $2.18 | 205,700 | $87.20 M |
| 11/15/2024 | $2.21 | $2.25 (1.81%) | $2.31 | $2.13 | 290,086 | $84.94 M |
| 11/14/2024 | $2.21 | $2.23 (0.9%) | $2.23 | $2.14 | 208,887 | $84.18 M |
| 11/13/2024 | $2.32 | $2.20 (-5.17%) | $2.37 | $2.19 | 397,800 | $83.05 M |
| 11/12/2024 | $2.45 | $2.32 (-5.31%) | $2.45 | $2.29 | 285,800 | $87.58 M |
| 11/11/2024 | $2.50 | $2.45 (-2%) | $2.52 | $2.45 | 250,000 | $92.49 M |
| 11/08/2024 | $2.60 | $2.46 (-5.38%) | $2.60 | $2.44 | 164,913 | $92.87 M |
| 11/07/2024 | $2.70 | $2.59 (-4.07%) | $2.71 | $2.58 | 171,769 | $97.78 M |
| 11/06/2024 | $2.77 | $2.69 (-2.89%) | $2.80 | $2.68 | 188,024 | $101.55 M |
| 11/05/2024 | $2.62 | $2.66 (1.53%) | $2.73 | $2.57 | 220,408 | $100.42 M |
| 11/04/2024 | $2.59 | $2.62 (1.16%) | $2.70 | $2.51 | 233,513 | $98.91 M |
| 11/01/2024 | $2.63 | $2.60 (-1.14%) | $2.66 | $2.55 | 99,531 | $98.15 M |
| 10/31/2024 | $2.72 | $2.61 (-4.04%) | $2.75 | $2.60 | 125,040 | $98.53 M |
| 10/30/2024 | $2.76 | $2.70 (-2.17%) | $2.78 | $2.66 | 345,700 | $101.93 M |
| 10/29/2024 | $2.64 | $2.80 (6.06%) | $2.85 | $2.63 | 490,700 | $105.70 M |
| 10/28/2024 | $2.46 | $2.64 (7.32%) | $2.65 | $2.43 | 609,238 | $99.66 M |
| 10/25/2024 | $2.53 | $2.42 (-4.35%) | $2.57 | $2.40 | 155,800 | $91.36 M |
| 10/24/2024 | $2.50 | $2.53 (1.2%) | $2.60 | $2.50 | 148,600 | $95.51 M |
| 10/23/2024 | $2.66 | $2.50 (-6.02%) | $2.71 | $2.48 | 212,700 | $94.38 M |
| 10/22/2024 | $2.75 | $2.67 (-2.91%) | $2.77 | $2.65 | 157,240 | $100.80 M |
| 10/21/2024 | $2.91 | $2.70 (-7.22%) | $2.91 | $2.66 | 251,120 | $101.93 M |
| 10/18/2024 | $2.90 | $2.88 (-0.69%) | $2.93 | $2.81 | 294,600 | $108.72 M |
| 10/17/2024 | $2.88 | $2.88 (0%) | $2.93 | $2.79 | 215,600 | $108.72 M |
| 10/16/2024 | $2.85 | $2.88 (1.05%) | $2.97 | $2.85 | 532,905 | $108.72 M |
| 10/15/2024 | $2.83 | $2.84 (0.35%) | $2.86 | $2.70 | 222,900 | $107.21 M |
| 10/14/2024 | $2.99 | $2.82 (-5.69%) | $2.99 | $2.81 | 257,500 | $106.46 M |
| 10/11/2024 | $2.86 | $2.95 (3.15%) | $3.06 | $2.85 | 294,606 | $111.37 M |
| 10/10/2024 | $2.79 | $2.87 (2.87%) | $2.93 | $2.78 | 288,029 | $108.35 M |
| 10/09/2024 | $3.03 | $2.86 (-5.61%) | $3.07 | $2.85 | 991,398 | $107.97 M |
| 10/08/2024 | $2.89 | $3.06 (5.88%) | $3.06 | $2.84 | 223,350 | $115.52 M |
| 10/07/2024 | $2.95 | $2.88 (-2.37%) | $3.00 | $2.75 | 256,245 | $108.72 M |
| 10/04/2024 | $2.79 | $2.97 (6.45%) | $3.00 | $2.68 | 466,139 | $112.12 M |
| 10/03/2024 | $2.44 | $2.68 (9.84%) | $2.76 | $2.44 | 379,505 | $101.17 M |
| 10/02/2024 | $2.53 | $2.45 (-3.16%) | $2.53 | $2.22 | 1.03 M | $92.49 M |
| 10/01/2024 | $2.68 | $2.55 (-4.85%) | $2.73 | $2.54 | 258,808 | $96.27 M |
| 09/30/2024 | $2.85 | $2.71 (-4.91%) | $2.90 | $2.70 | 179,041 | $102.31 M |
| 09/27/2024 | $3.00 | $2.85 (-5%) | $3.07 | $2.84 | 218,204 | $107.59 M |
| 09/26/2024 | $2.85 | $2.97 (4.21%) | $3.01 | $2.82 | 222,117 | $112.12 M |
| 09/25/2024 | $2.82 | $2.83 (0.35%) | $2.87 | $2.74 | 167,400 | $106.84 M |
| 09/24/2024 | $2.95 | $2.80 (-5.08%) | $2.99 | $2.79 | 380,405 | $105.70 M |
| 09/23/2024 | $2.95 | $2.98 (1.02%) | $3.00 | $2.81 | 241,500 | $112.50 M |