5 DAY PERFORMANCE
-0.93%
1 MONTH PERFORMANCE
-6.19%
3 MONTH PERFORMANCE
-8.62%
6 MONTH PERFORMANCE
-24.82%
YEAR-TO-DATE PERFORMANCE
-27.40%
1 YEAR PERFORMANCE
-56.91%
Sportsman`s Warehouse Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $1.07 | $1.06 (-1.4%) | $1.07 | $1.04 | 51.55 K | |
| 10/29/2026 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.06 | 388.25 K | $41.78 M |
| 10/28/2026 | $1.08 | $1.08 (0%) | $1.08 | $1.05 | 134.94 K | $42.17 M |
| 10/27/2026 | $1.04 | $1.08 (3.85%) | $1.09 | $1.04 | 77.98 K | $42.17 M |
| 10/26/2026 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.03 | 285.75 K | $40.61 M |
| 10/23/2026 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.06 | 158.18 K | $41.78 M |
| 10/22/2026 | $1.10 | $1.12 (1.82%) | $1.15 | $1.08 | 388.30 K | $43.73 M |
| 10/21/2026 | $1.07 | $1.10 (2.8%) | $1.13 | $1.07 | 231.85 K | $42.95 M |
| 10/20/2026 | $1.03 | $1.07 (3.88%) | $1.07 | $1.03 | 328.41 K | $41.78 M |
| 10/19/2026 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.03 | 166.03 K | $40.61 M |
| 10/16/2026 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.05 | 212.11 K | $41.00 M |
| 10/15/2026 | $1.07 | $1.09 (1.87%) | $1.10 | $1.06 | 308.24 K | $42.56 M |
| 10/14/2026 | $1.11 | $1.07 (-3.6%) | $1.12 | $1.07 | 329.13 K | $41.78 M |
| 10/13/2026 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.10 | 66.42 K | $43.34 M |
| 10/12/2026 | $1.11 | $1.12 (0.9%) | $1.13 | $1.10 | 191.72 K | $43.73 M |
| 10/09/2026 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.10 | 346.02 K | $42.95 M |
| 10/08/2026 | $1.10 | $1.13 (2.73%) | $1.13 | $1.10 | 258.67 K | $44.12 M |
| 10/07/2026 | $1.12 | $1.12 (0%) | $1.13 | $1.11 | 247.01 K | $43.73 M |
| 10/06/2026 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.13 | 108.94 K | $44.51 M |
| 10/05/2026 | $1.13 | $1.16 (2.65%) | $1.17 | $1.12 | 263.29 K | $45.29 M |
| 10/02/2026 | $1.11 | $1.13 (1.8%) | $1.13 | $1.10 | 330.65 K | $44.12 M |
| 10/01/2026 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.11 | 175.70 K | $43.34 M |
| 09/30/2026 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.12 | 262.13 K | $44.12 M |
| 09/29/2026 | $1.17 | $1.13 (-3.42%) | $1.19 | $1.12 | 128.44 K | $44.12 M |
| 09/28/2026 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.16 | 109.65 K | $45.68 M |
| 09/25/2026 | $1.18 | $1.18 (0%) | $1.21 | $1.17 | 349.34 K | $46.07 M |
| 09/24/2026 | $1.23 | $1.17 (-4.88%) | $1.25 | $1.17 | 344.61 K | $45.68 M |
| 09/23/2026 | $1.22 | $1.24 (1.64%) | $1.24 | $1.21 | 238.41 K | $48.41 M |
| 09/22/2026 | $1.22 | $1.24 (1.64%) | $1.25 | $1.21 | 189.71 K | $48.41 M |
| 09/21/2026 | $1.19 | $1.22 (2.52%) | $1.23 | $1.17 | 471.88 K | $47.63 M |
| 09/18/2026 | $1.17 | $1.17 (0%) | $1.18 | $1.15 | 237.65 K | $45.68 M |
| 09/17/2026 | $1.12 | $1.19 (6.25%) | $1.19 | $1.11 | 554.80 K | $46.46 M |
| 09/16/2026 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.10 | 377.52 K | $42.95 M |
| 09/15/2026 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.12 | 299.12 K | $43.73 M |
| 09/14/2026 | $1.21 | $1.16 (-4.13%) | $1.21 | $1.16 | 455.57 K | $45.29 M |
| 09/11/2026 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.18 | 273.01 K | $46.46 M |
| 09/10/2026 | $1.22 | $1.24 (1.64%) | $1.25 | $1.21 | 287.05 K | $48.41 M |
| 09/09/2026 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.21 | 258.05 K | $47.63 M |
| 09/08/2026 | $1.29 | $1.27 (-1.55%) | $1.33 | $1.25 | 460.81 K | $49.59 M |
| 09/04/2026 | $1.25 | $1.30 (4%) | $1.36 | $1.23 | 719.34 K | $50.76 M |
| 09/03/2026 | $1.31 | $1.25 (-4.58%) | $1.31 | $1.22 | 707.83 K | $48.81 M |
| 09/02/2026 | $1.34 | $1.28 (-4.48%) | $1.36 | $1.21 | 3.20 M | $49.98 M |
| 09/01/2026 | $1.20 | $1.20 (0%) | $1.21 | $1.17 | 3.57 M | $46.85 M |
| 08/31/2026 | $1.16 | $1.19 (2.59%) | $1.20 | $1.16 | 320.10 K | $46.46 M |
| 08/28/2026 | $1.14 | $1.16 (1.75%) | $1.16 | $1.14 | 206.13 K | $44.97 M |
| 08/27/2026 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.14 | 198.72 K | $44.19 M |
| 08/26/2026 | $1.12 | $1.16 (3.57%) | $1.17 | $1.12 | 272.34 K | $44.97 M |
| 08/25/2026 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.13 | 144.42 K | $43.80 M |
| 08/24/2026 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.14 | 139.00 K | $44.19 M |
| 08/21/2026 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.14 | 323.63 K | $44.58 M |
| 08/20/2026 | $1.17 | $1.17 (0%) | $1.18 | $1.15 | 277.60 K | $45.35 M |
| 08/19/2026 | $1.18 | $1.19 (0.85%) | $1.19 | $1.18 | 127.65 K | $46.13 M |
| 08/18/2026 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.15 | 222.48 K | $44.97 M |
| 08/17/2026 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.16 | 193.23 K | $44.97 M |
| 08/14/2026 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.18 | 237.39 K | $46.13 M |
| 08/13/2026 | $1.18 | $1.20 (1.69%) | $1.22 | $1.18 | 416.74 K | $46.52 M |
| 08/12/2026 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.18 | 202.70 K | $45.74 M |
| 08/11/2026 | $1.19 | $1.20 (0.84%) | $1.21 | $1.18 | 61.30 K | $46.52 M |
| 08/10/2026 | $1.18 | $1.19 (0.85%) | $1.24 | $1.18 | 357.13 K | $46.13 M |
| 08/07/2026 | $1.18 | $1.18 (0%) | $1.21 | $1.16 | 456.83 K | $45.74 M |
| 08/06/2026 | $1.18 | $1.18 (0%) | $1.22 | $1.17 | 871.60 K | $45.74 M |
| 08/05/2026 | $1.17 | $1.18 (0.85%) | $1.20 | $1.14 | 205.03 K | $45.74 M |
| 08/04/2026 | $1.15 | $1.15 (0%) | $1.17 | $1.14 | 390.94 K | $44.58 M |
| 08/03/2026 | $1.13 | $1.15 (1.77%) | $1.19 | $1.13 | 506.12 K | $44.58 M |
| 07/31/2026 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.13 | 122.44 K | $44.19 M |
| 07/30/2026 | $1.15 | $1.16 (0.87%) | $1.19 | $1.14 | 275.50 K | $44.97 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.
