Go Pro
→ The end may be near for these iconic stocks (From Chaikin Analytics) (Ad)tc pixel Free SPWH Stock Alerts

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

Sportsman's Warehouse logo
$1.16 +0.01 (+0.43%)
As of 02:03 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 65.93%, with a year-to-date return of -20.89%. In the past month, the stock has decreased 11.15%, reflecting recent market activity.

As of the latest close, Sportsman's Warehouse traded at $1.15 with a market cap of $44.87 million and volume of 506,112 shares. Five years ago, the stock traded at $17.68, representing a 93.47% decrease over that period. At the time, it had a market cap of $774.93 million and a volume of 509,603 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.43%
1 Month
Performance
-11.15%
Year-To-Date
Performance
-20.89%
1 Year
Performance
-65.93%
5 Year
Performance
-93.47%

SPWH Stock Chart for Tuesday, August, 4, 2026

SPWH Chart by TradingView

Sportsman's Warehouse Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/03/2026$1.14$1.15
+0.88%		$1.19$1.13506,112 shs$44.87 million
07/31/2026$1.16$1.14
-1.72%		$1.16$1.13122,399 shs$44.48 million
07/30/2026$1.15$1.16
+0.87%		$1.19$1.14274,804 shs$45.26 million
07/29/2026$1.17$1.15
-1.71%		$1.17$1.14164,871 shs$44.87 million
07/28/2026$1.15$1.17
+1.74%		$1.18$1.12529,339 shs$45.65 million
07/27/2026$1.12$1.15
+2.68%		$1.18$1.13564,227 shs$44.87 million
07/24/2026$1.15$1.12
-2.18%		$1.16$1.12366,197 shs$43.70 million
07/23/2026$1.15$1.15
-0.43%		$1.18$1.13240,240 shs$44.68 million
07/22/2026$1.17$1.15
-1.71%		$1.19$1.15140,135 shs$44.87 million
07/21/2026$1.16$1.17
+0.86%		$1.19$1.16223,589 shs$45.65 million
07/20/2026$1.17$1.16
-0.85%		$1.18$1.15225,971 shs$45.26 million
07/17/2026$1.20$1.17
-2.09%		$1.21$1.16355,063 shs$45.65 million
07/16/2026$1.20$1.20
-0.42%		$1.22$1.19447,216 shs$46.63 million
07/15/2026$1.20$1.20$1.24$1.19692,619 shs$46.82 million
07/14/2026$1.21$1.20
-0.83%		$1.23$1.19357,405 shs$46.82 million
07/13/2026$1.22$1.21
-0.82%		$1.23$1.18766,048 shs$47.21 million
07/10/2026$1.23$1.22
-0.81%		$1.26$1.21713,219 shs$47.60 million
07/09/2026$1.29$1.23
-4.65%		$1.30$1.23819,291 shs$48.00 million
07/08/2026$1.28$1.29
+0.78%		$1.33$1.26460,683 shs$50.34 million
07/07/2026$1.29$1.28
-0.78%		$1.31$1.28293,999 shs$49.95 million
07/06/2026$1.30$1.29
-0.77%		$1.36$1.29256,284 shs$50.34 million
07/03/2026$1.30$1.30$1.32$1.27276,455 shs$50.73 million
Related Companies

This page (NASDAQ:SPWH) was last updated on 8/4/2026 by MarketBeat.com Staff.
From Our Partners
Pass by August 7… or wait until 2027?
A ruling just came down that most investors haven't connected to crypto yet. Chatrie v. United States — the...
Crypto 101 Media | Sponsoredtc pixel
7 Bankers Met in Secret (Now We Pay for It)
A little-known meeting in 1910 cost the average American family their entire financial freedom. They met in se...
Decentralized Masters | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
The Market Hasn't Fully Caught This Yet
Surface samples on this project have returned grades up to 73 g/t gold and 21% copper, right next to a produce...
i2i Marketing Group, LLC | Sponsoredtc pixel
Apple just sent a powerful signal to investors
Apple just crossed a $5 trillion market value as shares climbed 25% this year, fueled by new product launches ...
Mode Mobile | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Simple Options Trading For Beginners' book at no cost - normally $29.97. It ou...
Profits Run | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel