Sportsman's Warehouse Holdings, Inc. (SPWH) Charts

$1.76

south_east
-$0.1 (-5.38%)
Day's range
$1.68
Day's range
$1.89

5 DAY PERFORMANCE

-1.12%

1 MONTH PERFORMANCE

-18.89%

3 MONTH PERFORMANCE

-15.79%

6 MONTH PERFORMANCE

-9.28%

YEAR-TO-DATE PERFORMANCE

-34.08%

1 YEAR PERFORMANCE

-54.87%

Sportsman's Warehouse Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/20/2025 $1.86 $1.76 (-5.38%) $1.89 $1.68 863,078 $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
01/31/2025 $2.10 $2.04 (-2.86%) $2.11 $2.02 302,716 $77.25 M
01/30/2025 $2.17 $2.09 (-3.69%) $2.20 $2.08 236,076 $79.15 M
01/29/2025 $2.10 $2.15 (2.38%) $2.16 $2.05 272,795 $81.42 M
01/28/2025 $2.10 $2.08 (-0.95%) $2.15 $2.06 372,041 $78.77 M
01/27/2025 $2.23 $2.10 (-5.83%) $2.37 $2.09 396,544 $79.52 M
01/24/2025 $2.27 $2.25 (-0.88%) $2.30 $2.22 170,100 $85.21 M
01/23/2025 $2.14 $2.26 (5.61%) $2.31 $2.14 197,002 $85.58 M
01/22/2025 $2.16 $2.14 (-0.93%) $2.20 $2.09 207,939 $81.04 M
01/21/2025 $2.17 $2.15 (-0.92%) $2.22 $2.08 282,100 $81.42 M
01/17/2025 $2.21 $2.17 (-1.81%) $2.24 $2.13 249,400 $82.18 M
01/16/2025 $2.23 $2.19 (-1.79%) $2.23 $2.17 209,024 $82.93 M
01/15/2025 $2.20 $2.23 (1.36%) $2.32 $2.17 321,400 $84.45 M
01/14/2025 $2.23 $2.13 (-4.48%) $2.23 $2.09 330,600 $80.66 M
01/13/2025 $2.17 $2.20 (1.38%) $2.22 $2.07 780,642 $83.31 M
01/10/2025 $2.18 $2.19 (0.46%) $2.21 $2.12 403,800 $82.93 M
01/08/2025 $2.36 $2.23 (-5.51%) $2.40 $2.22 402,141 $84.45 M
01/07/2025 $2.52 $2.39 (-5.16%) $2.54 $2.38 390,857 $90.51 M
01/06/2025 $2.51 $2.51 (0%) $2.58 $2.44 343,700 $95.05 M
01/03/2025 $2.54 $2.49 (-1.97%) $2.56 $2.39 599,017 $94.29 M
01/02/2025 $2.67 $2.57 (-3.75%) $2.75 $2.54 309,518 $97.32 M
12/31/2024 $2.69 $2.67 (-0.74%) $2.83 $2.63 784,612 $101.11 M
12/30/2024 $2.62 $2.68 (2.29%) $2.74 $2.54 656,400 $101.49 M
12/27/2024 $2.62 $2.65 (1.15%) $2.71 $2.60 658,429 $100.35 M
12/26/2024 $2.33 $2.66 (14.16%) $2.71 $2.33 744,781 $100.73 M
12/24/2024 $2.33 $2.32 (-0.43%) $2.38 $2.29 291,945 $87.86 M
12/23/2024 $2.31 $2.34 (1.3%) $2.34 $2.24 298,874 $88.61 M
12/20/2024 $2.40 $2.29 (-4.58%) $2.46 $2.27 592,726 $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