Top 5 Stocks to Buy Now
→ PH: Do THESE 4 things to your bank account now … (From Weiss Ratings) (Ad)tc pixel Free SPWH Stock Alerts

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

Sportsman's Warehouse logo
$1.24 0.00 (0.00%)
Closing price 04:00 PM Eastern
Extended Trading
$1.26 +0.02 (+1.29%)
As of 06:12 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 62.54%, with a year-to-date return of -15.07%. In the past month, the stock has decreased 3.88%, reflecting recent market activity.

As of the latest close, Sportsman's Warehouse traded at $1.24 with a market cap of $48.39 million and volume of 501,672 shares. Five years ago, the stock traded at $17.71, representing a 93.00% decrease over that period. At the time, it had a market cap of $775.81 million and a volume of 388,407 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
-9.49%
1 Month
Performance
-3.88%
3 Month
Performance
-8.82%
Year-To-Date
Performance
-15.07%
1 Year
Performance
-62.54%
5 Year
Performance
-93.00%

SPWH Stock Chart for Wednesday, June, 24, 2026

SPWH Chart by TradingView

Sportsman's Warehouse Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/23/2026$1.26$1.24
-1.59%		$1.28$1.23501,672 shs$48.39 million
06/22/2026$1.37$1.26
-8.03%		$1.40$1.26809,756 shs$49.17 million
06/19/2026$1.37$1.37$1.39$1.29749,289 shs$53.46 million
06/18/2026$1.29$1.37
+6.61%		$1.39$1.29749,289 shs$53.46 million
06/17/2026$1.28$1.29
+0.39%		$1.35$1.27419,236 shs$50.14 million
06/16/2026$1.25$1.28
+2.40%		$1.28$1.22581,764 shs$49.95 million
06/15/2026$1.23$1.25
+1.63%		$1.30$1.25215,645 shs$48.78 million
06/12/2026$1.26$1.23
-2.38%		$1.30$1.23291,245 shs$48.00 million
06/11/2026$1.23$1.26
+2.44%		$1.28$1.21314,112 shs$49.17 million
06/10/2026$1.26$1.23
-2.38%		$1.29$1.23366,299 shs$48.00 million
06/09/2026$1.27$1.26
-0.79%		$1.33$1.25478,786 shs$49.17 million
06/08/2026$1.27$1.27$1.33$1.27346,085 shs$49.56 million
06/05/2026$1.40$1.27
-9.29%		$1.41$1.26784,708 shs$49.47 million
06/04/2026$1.45$1.40
-3.45%		$1.49$1.39382,180 shs$54.53 million
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
Related Companies

This page (NASDAQ:SPWH) was last updated on 6/24/2026 by MarketBeat.com Staff.
From Our Partners
The Treasury just bought its own debt
On April 16th, the U.S. Treasury executed a $15 billion buyback of its own debt - the largest in history - whi...
Golden Portfolio | Sponsoredtc pixel
Firm That Predicted 2008, 2020, 2022: Right Now Looks Worse
The firm that predicted the dot-com crash, the 2008 financial crisis, the 2020 COVID crash, and the 2022 bear ...
TradeSmith | Sponsoredtc pixel
BlackRock is hoarding it. JPMorgan is hoarding it. Do you own it?
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely, LLC | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
Elon Is Quietly Doubling Down on This Bizarre Asset
Yahoo Finance reports this technology 'May Unlock $400 Trillion' - and Bloomberg calls it 'unavoidable.' Elon ...
Brownstone Research | Sponsoredtc pixel
PH: Do THESE 4 things to your bank account now …
In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...
Weiss Ratings | Sponsoredtc pixel
Market Legend DUMPS 537,742 Nvidia Shares...
One of the most influential tech investors of all time just sold 537,742 shares of Nvidia - along with his ent...
InvestorPlace | Sponsoredtc pixel
The 0DTE trade most investors get wrong
Zero-days-to-expiration trades happen every single day - and most traders either ignore them or use them wrong...
Base Camp Trading | Sponsoredtc pixel