Free Trial

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

Sportsman's Warehouse logo
$1.69 +0.02 (+1.20%)
Closing price 04:00 PM Eastern
Extended Trading
$1.68 -0.01 (-0.83%)
As of 07:50 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Sportsman's Warehouse Stock Price Performance

5 Day
Performance
+1.81%
1 Month
Performance
+75.13%
3 Month
Performance
-17.16%
6 Month
Performance
-35.00%
Year-To-Date
Performance
-36.70%
1 Year
Performance
-47.35%
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.

SPWH Stock Chart for Thursday, May, 1, 2025

Sportsman's Warehouse Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$1.54$1.54$1.62$1.50853,120 shs$58.71 million
04/17/2025$1.56$1.54
-1.28%
$1.62$1.50853,120 shs$58.71 million
04/16/2025$1.49$1.56
+4.70%
$1.60$1.43976,716 shs$59.47 million
04/15/2025$1.41$1.49
+5.67%
$1.55$1.41454,208 shs$56.80 million
04/14/2025$1.40$1.41
+0.71%
$1.45$1.37484,016 shs$53.75 million
04/11/2025$1.47$1.40
-4.76%
$1.51$1.35471,455 shs$53.37 million
04/10/2025$1.55$1.47
-5.16%
$1.52$1.43475,234 shs$56.04 million
04/09/2025$1.45$1.55
+6.90%
$1.65$1.401.46 million shs$59.09 million
04/09/2025$1.45$1.55
+6.90%
$1.65$1.401.46 million shs$59.09 million
04/08/2025$1.64$1.45
-11.59%
$1.64$1.431.03 million shs$55.27 million
04/08/2025$1.64$1.45
-11.59%
$1.64$1.431.03 million shs$55.27 million
04/07/2025$1.33$1.64
+23.31%
$1.75$1.223.59 million shs$62.52 million
04/04/2025$1.68$1.33
-20.83%
$1.78$1.313.04 million shs$50.48 million
04/03/2025$1.91$1.68
-12.04%
$1.98$1.625.54 million shs$63.77 million
04/02/2025$0.97$1.91
+97.93%
$2.19$1.32104.86 million shs$72.50 million
04/01/2025$0.99$0.97
-2.93%
$1.08$0.924.65 million shs$36.63 million
03/31/2025$1.01$0.99
-1.57%
$1.04$0.99681,372 shs$37.73 million

This page (NASDAQ:SPWH) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners