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

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.48

$0.07 (4.96%)

Last update: 02:54 AM EST

Day's range

$1.43

$1.55

5 DAY PERFORMANCE

+4.23%

1 MONTH PERFORMANCE

+8.82%

3 MONTH PERFORMANCE

-45.39%

6 MONTH PERFORMANCE

-56.60%

YEAR-TO-DATE PERFORMANCE

+1.37%

1 YEAR PERFORMANCE

-29.52%

Sportsman's Warehouse Holdings, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/26/2026	$1.43	$1.48 (3.5%)	$1.55	$1.43	681.22 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
11/14/2025	$2.01	$2.00 (-0.5%)	$2.03	$1.97	114.71 K	$76.75 M
11/13/2025	$2.07	$2.03 (-1.93%)	$2.09	$1.96	559.06 K	$77.90 M
11/12/2025	$2.20	$2.08 (-5.45%)	$2.23	$2.07	272.80 K	$79.82 M
11/11/2025	$2.11	$2.18 (3.32%)	$2.19	$2.09	176.94 K	$83.66 M
11/10/2025	$2.04	$2.11 (3.43%)	$2.23	$2.04	327.24 K	$80.97 M
11/07/2025	$2.10	$2.02 (-3.81%)	$2.10	$1.99	580.15 K	$77.52 M
11/06/2025	$2.32	$2.10 (-9.48%)	$2.32	$2.04	717.74 K	$80.59 M
11/05/2025	$2.29	$2.33 (1.75%)	$2.37	$2.29	207.30 K	$89.42 M
11/04/2025	$2.35	$2.28 (-2.98%)	$2.35	$2.26	300.70 K	$87.50 M
11/03/2025	$2.48	$2.37 (-4.44%)	$2.48	$2.36	159.77 K	$90.95 M
10/31/2025	$2.45	$2.47 (0.82%)	$2.51	$2.40	271.91 K	$94.79 M
10/30/2025	$2.60	$2.46 (-5.38%)	$2.62	$2.40	564.22 K	$94.40 M
10/29/2025	$2.80	$2.63 (-6.07%)	$2.80	$2.62	462.43 K	$100.93 M
10/28/2025	$2.71	$2.80 (3.32%)	$2.82	$2.70	130.49 K	$107.45 M
10/27/2025	$2.72	$2.71 (-0.37%)	$2.76	$2.65	184.50 K	$104.00 M