Free Trial

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

Sportsman's Warehouse logo
$2.06 +0.10 (+4.85%)
As of 11:57 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Sportsman's Warehouse Stock Price Performance

The Sportsman's Warehouse (SPWH) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 37.81%, with a year-to-date return of -24.53%. In the past month, the stock has increased 24.38%, reflecting recent market activity.

As of the latest close, Sportsman's Warehouse traded at $1.96 with a market cap of $75.04 million and volume of 397,825 shares. Five years ago, the stock traded at $9.81, representing a 79.46% decrease over that period. At the time, it had a market cap of $403.55 million and a volume of 1.01 million shares.

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.

5 Day
Performance
+1.26%
1 Month
Performance
+24.38%
3 Month
Performance
+19.23%
Year-To-Date
Performance
-24.53%
1 Year
Performance
-37.81%
5 Year
Performance
-79.46%

SPWH Stock Chart for Thursday, May, 22, 2025

Sportsman's Warehouse Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$2.03$1.96
-3.45%
$2.03$1.91397,825 shs$75.04 million
05/20/2025$2.02$2.03
+0.50%
$2.12$2.00213,398 shs$77.72 million
05/19/2025$1.99$2.02
+1.51%
$2.06$1.93373,284 shs$77.34 million
05/16/2025$1.94$1.99
+2.58%
$2.04$1.93162,980 shs$76.19 million
05/15/2025$2.01$1.94
-3.48%
$2.01$1.91269,049 shs$74.28 million
05/14/2025$2.10$2.01
-4.29%
$2.15$2.01343,341 shs$76.96 million
05/13/2025$2.00$2.10
+5.00%
$2.10$2.00356,116 shs$80.40 million
05/12/2025$1.79$2.00
+11.73%
$2.02$1.89603,084 shs$76.57 million
05/09/2025$1.82$1.79
-1.65%
$1.85$1.78174,509 shs$68.53 million
05/08/2025$1.72$1.82
+5.81%
$1.83$1.73277,245 shs$69.68 million
05/07/2025$1.68$1.72
+2.38%
$1.75$1.65297,920 shs$65.85 million
05/06/2025$1.69$1.68
-0.59%
$1.71$1.64186,627 shs$64.32 million
05/05/2025$1.77$1.69
-4.52%
$1.79$1.68257,546 shs$64.71 million
05/02/2025$1.69$1.77
+4.73%
$1.80$1.71358,955 shs$67.77 million
05/01/2025$1.67$1.69
+1.20%
$1.72$1.64332,188 shs$64.71 million
04/30/2025$1.64$1.67
+1.83%
$1.75$1.61643,517 shs$63.94 million
04/29/2025$1.63$1.64
+0.61%
$1.67$1.55284,340 shs$62.79 million
04/28/2025$1.66$1.63
-1.81%
$1.71$1.59232,793 shs$62.41 million
04/25/2025$1.61$1.66
+3.11%
$1.69$1.57325,926 shs$63.56 million
04/24/2025$1.59$1.61
+1.26%
$1.64$1.57192,361 shs$61.64 million
04/23/2025$1.62$1.59
-1.85%
$1.74$1.58489,484 shs$60.88 million
04/22/2025$1.59$1.62
+1.89%
$1.64$1.56241,317 shs$61.75 million
04/21/2025$1.54$1.59
+3.25%
$1.61$1.48391,925 shs$60.61 million

This page (NASDAQ:SPWH) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners