Free Trial
→ I was right about SpaceX (From Brownstone Research) (Ad)tc pixel Free SPWH Stock Alerts

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

Sportsman's Warehouse logo
$1.45 +0.03 (+2.11%)
Closing price 06/3/2026 04:00 PM Eastern
Extended Trading
$1.43 -0.02 (-1.24%)
As of 06/3/2026 07:55 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 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 43.80%, with a year-to-date return of -0.68%.

As of the latest close, Sportsman's Warehouse traded at $1.45 with a market cap of $56.48 million and volume of 2.50 million shares. Five years ago, the stock traded at $17.91, representing a 91.90% decrease over that period. At the time, it had a market cap of $783.90 million and a volume of 973,875 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
+9.85%
3 Month
Performance
+0.69%
Year-To-Date
Performance
-0.68%
1 Year
Performance
-43.80%
5 Year
Performance
-91.90%

SPWH Stock Chart for Thursday, June, 4, 2026

SPWH Chart by TradingView

Sportsman's Warehouse Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/03/2026$1.42$1.45
+2.11%		$1.68$1.432.50 million shs$56.48 million
06/02/2026$1.38$1.42
+2.90%		$1.48$1.332.81 million shs$53.76 million
06/01/2026$1.32$1.38
+4.55%		$1.40$1.31353,725 shs$53.75 million
05/29/2026$1.34$1.32
-1.49%		$1.36$1.32223,572 shs$51.41 million
05/28/2026$1.27$1.34
+5.51%		$1.35$1.28139,966 shs$52.19 million
05/27/2026$1.28$1.27
-0.78%		$1.32$1.27129,890 shs$49.47 million
05/26/2026$1.29$1.28
-0.78%		$1.32$1.26167,882 shs$49.86 million
05/25/2026$1.29$1.29$1.32$1.27209,120 shs$50.25 million
05/22/2026$1.29$1.29$1.32$1.27209,120 shs$50.25 million
05/21/2026$1.26$1.29
+2.38%		$1.29$1.24150,269 shs$50.25 million
05/20/2026$1.24$1.26
+1.61%		$1.27$1.22173,186 shs$49.08 million
05/19/2026$1.27$1.24
-2.36%		$1.29$1.24522,417 shs$48.30 million
05/18/2026$1.32$1.27
-3.79%		$1.38$1.27341,379 shs$49.47 million
05/15/2026$1.36$1.32
-2.94%		$1.36$1.30216,962 shs$51.41 million
05/14/2026$1.33$1.36
+2.26%		$1.39$1.32138,717 shs$52.98 million
05/13/2026$1.37$1.33
-2.92%		$1.37$1.3394,881 shs$51.80 million
05/12/2026$1.39$1.37
-1.44%		$1.42$1.35231,898 shs$53.36 million
05/11/2026$1.48$1.39
-6.08%		$1.46$1.39224,330 shs$54.15 million
05/08/2026$1.42$1.48
+4.23%		$1.50$1.40411,060 shs$55.31 million
05/07/2026$1.43$1.42
-0.70%		$1.46$1.37309,054 shs$55.31 million
05/06/2026$1.32$1.43
+8.33%		$1.46$1.32432,330 shs$55.70 million
05/05/2026N/A$1.32$1.37$1.32370,907 shs$51.42 million
Related Companies

This page (NASDAQ:SPWH) was last updated on 6/4/2026 by MarketBeat.com Staff.
From Our Partners
A gold storm is coming – are you ready?
The U.S. Treasury Secretary is betting big on gold - and the world's most successful investors are following s...
Traders Agency | Sponsoredtc pixel
How to claim a stake in SpaceX before the June 12 IPO
SpaceX is expected to go public on June 12 - and for the first time, everyday investors may have a way in befo...
Brownstone Research | Sponsoredtc pixel
Oil is settling in yuan now - here's what that means for gold
Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...
Golden Portfolio | Sponsoredtc pixel
The chokepoint supplier behind SpaceX's $1.75 trillion empire
When Musk laughed and said 'you need transformers to run transformers,' it wasn't a joke - it was a confession...
Behind the Markets | Sponsoredtc pixel
From the man who predicted 2008 crash…
Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...
Porter & Company | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
AI breakthrough hidden inside SpaceX exposed on June 11
On June 11, SpaceX is hosting a major investor event - and growth investor Louis Navellier believes Elon Musk ...
InvestorPlace | Sponsoredtc pixel