Sportsman`s Warehouse Holdings Inc (SPWH) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.25

$0.02 (-1.57%)

Last update: 06:22 AM EST

Day's range

$1.24

$1.29

5 DAY PERFORMANCE

-1.57%

1 MONTH PERFORMANCE

-11.97%

3 MONTH PERFORMANCE

-34.21%

6 MONTH PERFORMANCE

-53.70%

YEAR-TO-DATE PERFORMANCE

-14.38%

1 YEAR PERFORMANCE

-29.78%

Sportsman`s Warehouse Holdings Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
02/13/2026	$1.28	$1.25 (-2.34%)	$1.29	$1.24	276.40 K	$48.07 M
02/12/2026	$1.35	$1.27 (-5.93%)	$1.37	$1.26	328.60 K	$48.84 M
02/11/2026	$1.41	$1.35 (-4.26%)	$1.41	$1.33	86.72 K	$51.92 M
02/10/2026	$1.39	$1.38 (-0.72%)	$1.46	$1.36	214.20 K	$53.07 M
02/09/2026	$1.40	$1.38 (-1.43%)	$1.41	$1.32	163.78 K	$53.07 M
02/06/2026	$1.28	$1.38 (7.81%)	$1.42	$1.27	614.23 K	$53.07 M
02/05/2026	$1.35	$1.27 (-5.93%)	$1.37	$1.25	499.70 K	$48.84 M
02/04/2026	$1.42	$1.34 (-5.63%)	$1.42	$1.31	581.91 K	$51.53 M
02/03/2026	$1.36	$1.41 (3.68%)	$1.42	$1.35	230.38 K	$54.22 M
02/02/2026	$1.38	$1.35 (-2.17%)	$1.41	$1.35	432.80 K	$51.92 M
01/30/2026	$1.41	$1.37 (-2.84%)	$1.41	$1.36	324.43 K	$52.69 M
01/29/2026	$1.44	$1.41 (-2.08%)	$1.44	$1.37	341.45 K	$54.22 M
01/28/2026	$1.49	$1.44 (-3.36%)	$1.49	$1.44	199.73 K	$55.38 M
01/27/2026	$1.50	$1.48 (-1.33%)	$1.51	$1.43	320.49 K	$56.92 M
01/26/2026	$1.43	$1.48 (3.5%)	$1.55	$1.43	682.81 K	$56.92 M
01/23/2026	$1.42	$1.41 (-0.7%)	$1.43	$1.40	127.53 K	$54.22 M
01/22/2026	$1.40	$1.42 (1.43%)	$1.42	$1.39	183.50 K	$54.61 M
01/21/2026	$1.38	$1.38 (0%)	$1.42	$1.37	200.00 K	$53.07 M
01/20/2026	$1.40	$1.37 (-2.14%)	$1.42	$1.36	250.90 K	$52.69 M
01/16/2026	$1.44	$1.42 (-1.39%)	$1.44	$1.39	389.10 K	$54.61 M
01/15/2026	$1.41	$1.44 (2.13%)	$1.47	$1.39	294.70 K	$55.38 M
01/14/2026	$1.41	$1.42 (0.71%)	$1.43	$1.39	232.88 K	$54.61 M
01/13/2026	$1.42	$1.41 (-0.7%)	$1.46	$1.41	267.83 K	$54.22 M
01/12/2026	$1.37	$1.41 (2.92%)	$1.42	$1.37	350.00 K	$54.22 M
01/09/2026	$1.38	$1.37 (-0.72%)	$1.39	$1.35	375.62 K	$52.69 M
01/08/2026	$1.41	$1.38 (-2.13%)	$1.42	$1.37	505.09 K	$53.07 M
01/07/2026	$1.47	$1.40 (-4.76%)	$1.48	$1.40	630.71 K	$53.84 M
01/06/2026	$1.48	$1.47 (-0.68%)	$1.51	$1.45	472.92 K	$56.53 M
01/05/2026	$1.47	$1.47 (0%)	$1.52	$1.47	330.27 K	$56.53 M
01/02/2026	$1.47	$1.46 (-0.68%)	$1.49	$1.43	224.70 K	$56.15 M
12/31/2025	$1.42	$1.46 (2.82%)	$1.47	$1.40	625.12 K	$56.15 M
12/30/2025	$1.38	$1.41 (2.17%)	$1.43	$1.35	447.08 K	$54.22 M
12/29/2025	$1.36	$1.37 (0.74%)	$1.39	$1.36	168.81 K	$52.69 M
12/26/2025	$1.40	$1.36 (-2.86%)	$1.40	$1.35	234.50 K	$52.30 M
12/24/2025	$1.39	$1.40 (0.72%)	$1.43	$1.38	159.01 K	$53.84 M
12/23/2025	$1.40	$1.41 (0.71%)	$1.42	$1.35	494.11 K	$54.22 M
12/22/2025	$1.41	$1.40 (-0.71%)	$1.43	$1.38	367.54 K	$53.84 M
12/19/2025	$1.45	$1.39 (-4.14%)	$1.45	$1.38	455.06 K	$53.46 M
12/18/2025	$1.45	$1.41 (-2.76%)	$1.46	$1.41	372.75 K	$54.22 M
12/17/2025	$1.48	$1.42 (-4.05%)	$1.49	$1.42	440.10 K	$54.61 M
12/16/2025	$1.50	$1.47 (-2%)	$1.51	$1.45	528.90 K	$56.53 M
12/15/2025	$1.55	$1.50 (-3.23%)	$1.56	$1.50	963.36 K	$57.69 M
12/12/2025	$1.59	$1.52 (-4.4%)	$1.60	$1.51	577.04 K	$58.45 M
12/11/2025	$1.62	$1.58 (-2.47%)	$1.65	$1.58	659.45 K	$60.76 M
12/10/2025	$1.64	$1.62 (-1.22%)	$1.66	$1.61	597.96 K	$62.30 M
12/09/2025	$1.63	$1.65 (1.23%)	$1.66	$1.62	703.60 K	$63.45 M
12/08/2025	$1.71	$1.65 (-3.51%)	$1.72	$1.63	1.22 M	$63.45 M
12/05/2025	$1.96	$1.72 (-12.24%)	$1.96	$1.60	7.33 M	$66.15 M
12/04/2025	$2.44	$2.45 (0.41%)	$2.56	$2.35	1.27 M	$94.22 M
12/03/2025	$2.29	$2.41 (5.24%)	$2.43	$2.27	313.54 K	$92.68 M
12/02/2025	$2.39	$2.30 (-3.77%)	$2.47	$2.27	434.25 K	$88.45 M
12/01/2025	$2.23	$2.39 (7.17%)	$2.44	$2.22	877.12 K	$91.91 M
11/28/2025	$2.15	$2.23 (3.72%)	$2.24	$2.10	166.70 K	$85.58 M
11/26/2025	$2.08	$2.13 (2.4%)	$2.23	$2.08	325.20 K	$81.74 M
11/25/2025	$1.97	$2.08 (5.58%)	$2.13	$1.97	231.20 K	$79.82 M
11/24/2025	$1.90	$1.96 (3.16%)	$1.98	$1.87	189.50 K	$75.22 M
11/21/2025	$1.79	$1.90 (6.15%)	$1.94	$1.75	156.30 K	$72.91 M
11/20/2025	$1.84	$1.77 (-3.8%)	$1.90	$1.76	381.00 K	$67.93 M
11/19/2025	$1.88	$1.81 (-3.72%)	$1.91	$1.79	500.84 K	$69.46 M
11/18/2025	$1.91	$1.88 (-1.57%)	$1.97	$1.85	291.35 K	$72.15 M
11/17/2025	$2.01	$1.90 (-5.47%)	$2.02	$1.90	262.70 K	$72.91 M