Free Trial

Sportsman's Warehouse (SPWH) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free SPWH Stock Alerts
$3.30
+0.10 (+3.12%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Sportsman's Warehouse Stock Price Performance

5 Day
Performance
+0.15%
1 Month
Performance
+5.59%
3 Month
Performance
-10.68%
6 Month
Performance
-36.20%
Year-To-Date
Performance
-22.42%
1 Year
Performance
-46.00%
Receive SPWH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sportsman's Warehouse and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

SPWH Stock Chart for Friday, May, 3, 2024

SPWH Chart by TradingView

Sportsman's Warehouse Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$3.21$3.31
+2.96%		$3.32$3.21230,465 shs$124.33 million
05/01/2024$3.20$3.21
+0.31%		$3.30$3.19204,079 shs$120.76 million
04/30/2024$3.30$3.20
-3.03%		$3.29$3.18283,732 shs$120.38 million
04/29/2024$3.30$3.30$3.40$3.23175,044 shs$124.16 million
04/26/2024$3.29$3.30
+0.30%		$3.32$3.19195,114 shs$124.15 million
04/25/2024$3.35$3.29
-1.79%		$3.30$3.19273,642 shs$123.77 million
04/24/2024$3.44$3.35
-2.62%		$3.39$3.18392,061 shs$126.03 million
04/23/2024$3.44$3.44$3.61$3.43291,469 shs$129.41 million
04/22/2024$3.20$3.44
+7.50%		$3.51$3.15430,326 shs$129.41 million
04/19/2024$3.06$3.20
+4.58%		$3.21$3.03245,229 shs$120.38 million
04/18/2024$3.08$3.06
-0.65%		$3.17$3.04329,844 shs$115.12 million
04/17/2024$3.16$3.08
-2.53%		$3.21$3.05487,529 shs$115.87 million
04/16/2024$3.21$3.16
-1.56%		$3.23$3.15258,918 shs$118.88 million
04/15/2024$3.30$3.21
-2.73%		$3.39$3.19369,460 shs$120.78 million
04/12/2024$3.41$3.30
-3.23%		$3.44$3.23380,511 shs$124.15 million
04/11/2024$3.43$3.41
-0.58%		$3.55$3.39455,012 shs$128.30 million
04/10/2024$3.46$3.43
-0.87%		$3.52$3.25857,515 shs$129.05 million
04/09/2024$3.69$3.46
-6.23%		$3.80$3.38602,217 shs$130.17 million
04/08/2024$3.82$3.69
-3.40%		$3.83$3.63775,111 shs$138.82 million
04/05/2024$3.79$3.82
+0.79%		$4.03$3.611.29 million shs$142.91 million
04/04/2024$3.13$3.79
+21.09%		$3.94$3.152.64 million shs$141.78 million
04/03/2024$2.87$3.13
+9.06%		$3.15$2.811.49 million shs$117.09 million
04/02/2024$3.09$2.87
-7.12%		$3.00$2.77448,547 shs$107.37 million
04/01/2024$3.11$3.09
-0.64%		$3.18$3.04463,966 shs$115.60 million
03/29/2024$3.11$3.11$3.24$2.911.00 million shs$116.35 million
03/28/2024$3.00$3.11
+3.67%		$3.24$2.911.00 million shs$116.35 million
03/27/2024$2.92$3.00
+2.74%		$3.05$2.94487,056 shs$112.23 million
03/26/2024$2.84$2.92
+2.82%		$2.95$2.74674,853 shs$109.24 million
03/25/2024$3.04$2.84
-6.58%		$3.12$2.81566,277 shs$106.25 million
03/22/2024$3.20$3.04
-5.00%		$3.31$3.00727,373 shs$113.73 million
03/21/2024$3.08$3.20
+3.90%		$3.26$2.99942,105 shs$119.71 million
03/20/2024$2.95$3.08
+4.41%		$3.08$2.87732,880 shs$115.22 million
03/19/2024$3.03$2.95
-2.64%		$3.04$2.91364,759 shs$110.36 million
03/18/2024$3.16$3.03
-4.11%		$3.16$2.99333,533 shs$113.35 million
03/15/2024$3.04$3.16
+3.95%		$3.18$3.01837,329 shs$118.22 million
03/14/2024$3.05$3.04
-0.33%		$3.08$2.99423,553 shs$113.73 million
03/13/2024$3.21$3.05
-4.98%		$3.24$3.02423,031 shs$114.10 million
03/12/2024$3.35$3.21
-4.18%		$3.35$3.21291,058 shs$120.09 million
03/11/2024$3.40$3.35
-1.47%		$3.48$3.33265,891 shs$125.33 million
03/08/2024$3.37$3.40
+0.89%		$3.57$3.37359,091 shs$127.19 million
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/07/2024$3.38$3.37
-0.30%		$3.44$3.25294,583 shs$126.07 million
03/06/2024$3.37$3.38
+0.30%		$3.44$3.29239,108 shs$126.45 million
03/05/2024$3.49$3.37
-3.44%		$3.52$3.37415,271 shs$126.07 million
03/04/2024$3.63$3.49
-3.86%		$3.67$3.41327,635 shs$130.56 million
03/01/2024$3.61$3.63
+0.55%		$3.71$3.55229,668 shs$135.80 million
02/29/2024$3.61$3.61$3.73$3.60304,689 shs$135.05 million
02/28/2024$3.77$3.61
-4.24%		$3.81$3.61265,614 shs$135.05 million
02/27/2024$3.69$3.77
+2.17%		$3.81$3.71484,838 shs$141.04 million
02/26/2024$3.79$3.69
-2.64%		$3.91$3.67211,870 shs$138.05 million
02/23/2024$3.78$3.79
+0.26%		$3.84$3.75147,616 shs$141.78 million
02/22/2024$3.84$3.78
-1.56%		$3.89$3.77197,734 shs$141.41 million
02/21/2024$3.90$3.84
-1.54%		$3.89$3.80427,263 shs$143.65 million
02/20/2024$4.00$3.90
-2.50%		$4.01$3.85212,149 shs$145.90 million
02/19/2024$4.00$4.00$4.10$3.95303,000 shs$149.64 million
02/16/2024$4.03$4.00
-0.74%		$4.10$3.95303,004 shs$149.65 million
02/15/2024$3.91$4.03
+3.07%		$4.05$3.87234,932 shs$150.76 million
02/14/2024$3.81$3.91
+2.62%		$3.92$3.78183,346 shs$146.27 million
02/13/2024$4.05$3.81
-5.93%		$3.94$3.78272,506 shs$142.53 million
02/12/2024$3.74$4.05
+8.29%		$4.11$3.81366,011 shs$151.51 million
02/09/2024$3.74$3.74$3.79$3.68290,136 shs$139.91 million
02/08/2024$3.65$3.74
+2.47%		$3.75$3.63174,062 shs$139.91 million
02/07/2024$3.68$3.65
-0.82%		$3.69$3.53405,342 shs$136.55 million
02/06/2024$3.61$3.68
+1.94%		$3.72$3.56237,440 shs$137.67 million
02/05/2024$3.70$3.61
-2.43%		$3.73$3.59482,942 shs$135.05 million
02/02/2024$3.67$3.70
+0.82%		$3.77$3.59363,838 shs$138.42 million

Related Companies:
This page (NASDAQ:SPWH) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press