-
5 DAY PERFORMANCE
+15.29% -
1 MONTH PERFORMANCE
+23.01% -
3 MONTH PERFORMANCE
+39.34% -
6 MONTH PERFORMANCE
-23.04% -
YEAR-TO-DATE PERFORMANCE
-30.99% -
1 YEAR PERFORMANCE
-27.94%
Sportsman's Warehouse Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.79 | $2.97 (6.45%) | $3.00 | $2.68 | 465,962 | $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 |
| 09/20/2024 | $3.15 | $2.94 (-6.67%) | $3.22 | $2.94 | 1.04 M | $110.99 M |
| 09/19/2024 | $3.12 | $3.17 (1.6%) | $3.24 | $2.99 | 453,600 | $119.67 M |
| 09/18/2024 | $3.05 | $3.03 (-0.66%) | $3.22 | $3.02 | 654,051 | $114.39 M |
| 09/17/2024 | $2.94 | $3.08 (4.76%) | $3.09 | $2.88 | 461,432 | $116.27 M |
| 09/16/2024 | $2.95 | $2.91 (-1.36%) | $3.00 | $2.81 | 409,804 | $109.86 M |
| 09/13/2024 | $2.64 | $2.93 (10.98%) | $2.94 | $2.59 | 503,841 | $110.61 M |
| 09/12/2024 | $2.55 | $2.65 (3.92%) | $2.78 | $2.53 | 520,953 | $100.04 M |
| 09/11/2024 | $2.45 | $2.54 (3.67%) | $2.55 | $2.38 | 506,362 | $95.89 M |
| 09/10/2024 | $2.41 | $2.38 (-1.24%) | $2.41 | $2.24 | 295,200 | $89.85 M |
| 09/09/2024 | $2.37 | $2.45 (3.38%) | $2.61 | $2.35 | 547,100 | $92.49 M |
| 09/06/2024 | $2.39 | $2.39 (0%) | $2.44 | $2.22 | 640,206 | $90.22 M |
| 09/05/2024 | $2.25 | $2.39 (6.22%) | $2.42 | $2.15 | 1.05 M | $90.22 M |
| 09/04/2024 | $1.85 | $2.23 (20.54%) | $2.54 | $1.82 | 2.42 M | $84.18 M |
| 09/03/2024 | $2.10 | $2.09 (-0.48%) | $2.20 | $1.93 | 1.13 M | $78.90 M |
| 08/30/2024 | $2.24 | $2.10 (-6.25%) | $2.30 | $2.09 | 919,442 | $78.89 M |
| 08/29/2024 | $2.24 | $2.24 (0%) | $2.29 | $2.18 | 66,049 | $84.15 M |
| 08/28/2024 | $2.30 | $2.23 (-3.04%) | $2.35 | $2.20 | 114,600 | $83.77 M |
| 08/27/2024 | $2.25 | $2.30 (2.22%) | $2.38 | $2.25 | 178,335 | $86.40 M |
| 08/26/2024 | $2.24 | $2.29 (2.23%) | $2.30 | $2.23 | 125,047 | $86.03 M |
| 08/23/2024 | $2.14 | $2.25 (5.14%) | $2.27 | $2.11 | 154,200 | $84.53 M |
| 08/22/2024 | $2.10 | $2.14 (1.9%) | $2.19 | $2.04 | 184,504 | $80.39 M |
| 08/21/2024 | $1.96 | $2.08 (6.12%) | $2.09 | $1.93 | 234,852 | $78.14 M |
| 08/20/2024 | $1.95 | $1.94 (-0.51%) | $1.95 | $1.84 | 262,400 | $72.88 M |
| 08/19/2024 | $1.99 | $1.96 (-1.51%) | $2.02 | $1.95 | 203,100 | $73.63 M |
| 08/16/2024 | $1.88 | $1.96 (4.26%) | $1.98 | $1.88 | 147,500 | $73.63 M |
| 08/15/2024 | $1.87 | $1.92 (2.67%) | $2.01 | $1.87 | 345,916 | $72.13 M |
| 08/14/2024 | $1.86 | $1.82 (-2.15%) | $1.90 | $1.81 | 289,400 | $68.37 M |
| 08/13/2024 | $1.87 | $1.87 (0%) | $1.90 | $1.82 | 182,038 | $70.25 M |
| 08/12/2024 | $1.85 | $1.86 (0.54%) | $1.91 | $1.81 | 155,625 | $69.87 M |
| 08/09/2024 | $1.93 | $1.83 (-5.18%) | $1.93 | $1.81 | 228,951 | $68.75 M |
| 08/08/2024 | $1.93 | $1.92 (-0.52%) | $1.96 | $1.91 | 108,536 | $72.13 M |
| 08/07/2024 | $2.13 | $1.91 (-10.33%) | $2.14 | $1.89 | 621,300 | $71.75 M |
| 08/06/2024 | $2.21 | $2.10 (-4.98%) | $2.22 | $2.10 | 286,202 | $78.89 M |
| 08/05/2024 | $2.24 | $2.21 (-1.34%) | $2.33 | $2.08 | 404,200 | $83.02 M |
| 08/02/2024 | $2.43 | $2.35 (-3.29%) | $2.44 | $2.32 | 247,200 | $88.28 M |
| 08/01/2024 | $2.55 | $2.50 (-1.96%) | $2.55 | $2.38 | 355,900 | $93.92 M |
| 07/31/2024 | $2.56 | $2.55 (-0.39%) | $2.61 | $2.50 | 293,100 | $95.80 M |
| 07/30/2024 | $2.63 | $2.56 (-2.66%) | $2.64 | $2.55 | 106,234 | $96.17 M |
| 07/29/2024 | $2.62 | $2.62 (0%) | $2.64 | $2.53 | 277,400 | $98.43 M |
| 07/26/2024 | $2.70 | $2.62 (-2.96%) | $2.71 | $2.59 | 194,400 | $98.43 M |
| 07/25/2024 | $2.45 | $2.66 (8.57%) | $2.74 | $2.43 | 249,200 | $99.93 M |
| 07/24/2024 | $2.41 | $2.47 (2.49%) | $2.54 | $2.36 | 213,756 | $92.79 M |
| 07/23/2024 | $2.42 | $2.43 (0.41%) | $2.44 | $2.36 | 211,300 | $91.29 M |
| 07/22/2024 | $2.49 | $2.38 (-4.42%) | $2.53 | $2.32 | 329,707 | $89.41 M |
| 07/19/2024 | $2.51 | $2.46 (-1.99%) | $2.53 | $2.42 | 258,312 | $92.41 M |
| 07/18/2024 | $2.56 | $2.50 (-2.34%) | $2.60 | $2.46 | 304,048 | $93.92 M |
| 07/17/2024 | $2.54 | $2.58 (1.57%) | $2.65 | $2.52 | 304,449 | $96.92 M |
| 07/16/2024 | $2.41 | $2.55 (5.81%) | $2.56 | $2.39 | 352,856 | $95.80 M |
| 07/15/2024 | $2.43 | $2.41 (-0.82%) | $2.54 | $2.36 | 470,558 | $90.54 M |
| 07/12/2024 | $2.31 | $2.25 (-2.6%) | $2.37 | $2.21 | 259,442 | $84.53 M |
| 07/11/2024 | $2.09 | $2.34 (11.96%) | $2.36 | $2.08 | 433,055 | $87.91 M |
| 07/10/2024 | $2.08 | $2.06 (-0.96%) | $2.16 | $2.05 | 380,864 | $77.39 M |
| 07/09/2024 | $2.09 | $2.07 (-0.96%) | $2.10 | $2.00 | 330,319 | $77.76 M |
| 07/08/2024 | $2.15 | $2.08 (-3.26%) | $2.17 | $2.04 | 395,833 | $78.14 M |