-
5 DAY PERFORMANCE
-9.35% -
1 MONTH PERFORMANCE
-20.92% -
3 MONTH PERFORMANCE
+22.53% -
6 MONTH PERFORMANCE
-34.80% -
YEAR-TO-DATE PERFORMANCE
-47.65% -
1 YEAR PERFORMANCE
-55.84%
Sportsman's Warehouse Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $2.21 | $2.23 (0.9%) | $2.23 | $2.14 | 208,776 | $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 |
| 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 |