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

→ Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (From Paradigm Press) (Ad)

Free SPWH Stock Alerts

$3.06

-0.02 (-0.65%)

(As of 04/18/2024 ET)

Compare

Sportsman's Warehouse Stock Price Performance

5 Day Performance: -7.27%
1 Month Performance: +0.99%
3 Month Performance: -20.10%
6 Month Performance: -42.91%
Year-To-Date Performance: -28.17%
1 Year Performance: -52.34%

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

Ad DTI

Special FREE offer on stock hotsheets

These sheets tell you the exact day you should consider buying a stock… And the exact day you should consider selling it… All based on TEN YEARS of historic data and trends. For example, like January 6th through the 12th with Apple… It’s gone up every single year for the last decade. Or like May 26th through June 11th with LULU… Again - it’s gone up every single year for the last decade. Then there’s July 1st through the 21st with Walmart… What happened to WMT?

Click here and I’ll show you

SPWH Stock Chart for Thursday, April, 18, 2024

Sportsman's Warehouse Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$3.08	$3.06 -0.65%	$3.17	$3.04	329,844 shs	$115.12 million
04/17/2024	$3.16	$3.08 -2.53%	$3.21	$3.05	487,529 shs	$115.87 million
04/16/2024	$3.21	$3.16 -1.56%	$3.23	$3.15	258,918 shs	$118.88 million
04/15/2024	$3.30	$3.21 -2.73%	$3.39	$3.19	369,460 shs	$120.78 million
04/12/2024	$3.41	$3.30 -3.23%	$3.44	$3.23	380,511 shs	$124.15 million
04/11/2024	$3.43	$3.41 -0.58%	$3.55	$3.39	455,012 shs	$128.30 million
Get the Latest News and Ratings for SPWH and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Sportsman's Warehouse and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$3.46	$3.43 -0.87%	$3.52	$3.25	857,515 shs	$129.05 million
04/09/2024	$3.69	$3.46 -6.23%	$3.80	$3.38	602,217 shs	$130.17 million
04/08/2024	$3.82	$3.69 -3.40%	$3.83	$3.63	775,111 shs	$138.82 million
04/05/2024	$3.79	$3.82 +0.79%	$4.03	$3.61	1.29 million shs	$142.91 million
04/04/2024	$3.13	$3.79 +21.09%	$3.94	$3.15	2.64 million shs	$141.78 million
04/03/2024	$2.87	$3.13 +9.06%	$3.15	$2.81	1.49 million shs	$117.09 million
04/02/2024	$3.09	$2.87 -7.12%	$3.00	$2.77	448,547 shs	$107.37 million
04/01/2024	$3.11	$3.09 -0.64%	$3.18	$3.04	463,966 shs	$115.60 million
03/29/2024	$3.11	$3.11	$3.24	$2.91	1.00 million shs	$116.35 million
03/28/2024	$3.00	$3.11 +3.67%	$3.24	$2.91	1.00 million shs	$116.35 million
03/27/2024	$2.92	$3.00 +2.74%	$3.05	$2.94	487,056 shs	$112.23 million
03/26/2024	$2.84	$2.92 +2.82%	$2.95	$2.74	674,853 shs	$109.24 million
03/25/2024	$3.04	$2.84 -6.58%	$3.12	$2.81	566,277 shs	$106.25 million
03/22/2024	$3.20	$3.04 -5.00%	$3.31	$3.00	727,373 shs	$113.73 million
03/21/2024	$3.08	$3.20 +3.90%	$3.26	$2.99	942,105 shs	$119.71 million
03/20/2024	$2.95	$3.08 +4.41%	$3.08	$2.87	732,880 shs	$115.22 million
03/19/2024	$3.03	$2.95 -2.64%	$3.04	$2.91	364,759 shs	$110.36 million
03/18/2024	$3.16	$3.03 -4.11%	$3.16	$2.99	333,533 shs	$113.35 million
03/15/2024	$3.04	$3.16 +3.95%	$3.18	$3.01	837,329 shs	$118.22 million
03/14/2024	$3.05	$3.04 -0.33%	$3.08	$2.99	423,553 shs	$113.73 million
03/13/2024	$3.21	$3.05 -4.98%	$3.24	$3.02	423,031 shs	$114.10 million
03/12/2024	$3.35	$3.21 -4.18%	$3.35	$3.21	291,058 shs	$120.09 million
03/11/2024	$3.40	$3.35 -1.47%	$3.48	$3.33	265,891 shs	$125.33 million
03/08/2024	$3.37	$3.40 +0.89%	$3.57	$3.37	359,091 shs	$127.19 million
03/07/2024	$3.38	$3.37 -0.30%	$3.44	$3.25	294,583 shs	$126.07 million
03/06/2024	$3.37	$3.38 +0.30%	$3.44	$3.29	239,108 shs	$126.45 million
03/05/2024	$3.49	$3.37 -3.44%	$3.52	$3.37	415,271 shs	$126.07 million
03/04/2024	$3.63	$3.49 -3.86%	$3.67	$3.41	327,635 shs	$130.56 million
03/01/2024	$3.61	$3.63 +0.55%	$3.71	$3.55	229,668 shs	$135.80 million
02/29/2024	$3.61	$3.61	$3.73	$3.60	304,689 shs	$135.05 million
02/28/2024	$3.77	$3.61 -4.24%	$3.81	$3.61	265,614 shs	$135.05 million
02/27/2024	$3.69	$3.77 +2.17%	$3.81	$3.71	484,838 shs	$141.04 million
02/26/2024	$3.79	$3.69 -2.64%	$3.91	$3.67	211,870 shs	$138.05 million
02/23/2024	$3.78	$3.79 +0.26%	$3.84	$3.75	147,616 shs	$141.78 million
Don’t expose yourself to stocks during the week (Ad) The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal. Click here and I’ll give you all the details.
02/22/2024	$3.84	$3.78 -1.56%	$3.89	$3.77	197,734 shs	$141.41 million
02/21/2024	$3.90	$3.84 -1.54%	$3.89	$3.80	427,263 shs	$143.65 million
02/20/2024	$4.00	$3.90 -2.50%	$4.01	$3.85	212,149 shs	$145.90 million
02/19/2024	$4.00	$4.00	$4.10	$3.95	303,000 shs	$149.64 million
02/16/2024	$4.03	$4.00 -0.74%	$4.10	$3.95	303,004 shs	$149.65 million
02/15/2024	$3.91	$4.03 +3.07%	$4.05	$3.87	234,932 shs	$150.76 million
02/14/2024	$3.81	$3.91 +2.62%	$3.92	$3.78	183,346 shs	$146.27 million
02/13/2024	$4.05	$3.81 -5.93%	$3.94	$3.78	272,506 shs	$142.53 million
02/12/2024	$3.74	$4.05 +8.29%	$4.11	$3.81	366,011 shs	$151.51 million
02/09/2024	$3.74	$3.74	$3.79	$3.68	290,136 shs	$139.91 million
02/08/2024	$3.65	$3.74 +2.47%	$3.75	$3.63	174,062 shs	$139.91 million
02/07/2024	$3.68	$3.65 -0.82%	$3.69	$3.53	405,342 shs	$136.55 million
02/06/2024	$3.61	$3.68 +1.94%	$3.72	$3.56	237,440 shs	$137.67 million
02/05/2024	$3.70	$3.61 -2.43%	$3.73	$3.59	482,942 shs	$135.05 million
02/02/2024	$3.67	$3.70 +0.82%	$3.77	$3.59	363,838 shs	$138.42 million
02/01/2024	$3.85	$3.67 -4.68%	$3.90	$3.63	395,915 shs	$137.30 million
01/31/2024	$4.05	$3.85 -4.94%	$4.08	$3.85	250,414 shs	$144.03 million
01/30/2024	$4.09	$4.05 -0.98%	$4.10	$4.02	156,169 shs	$151.51 million
01/29/2024	$4.07	$4.09 +0.49%	$4.28	$3.97	196,187 shs	$153.01 million
01/26/2024	$4.22	$4.07 -3.55%	$4.32	$4.05	154,252 shs	$152.26 million
01/25/2024	$4.17	$4.22 +1.20%	$4.27	$4.13	171,210 shs	$157.87 million
01/24/2024	$4.17	$4.17	$4.25	$4.12	270,404 shs	$156 million
01/23/2024	$4.08	$4.17 +2.21%	$4.22	$4.12	201,865 shs	$156 million
01/22/2024	$3.83	$4.08 +6.53%	$4.08	$3.84	245,464 shs	$152.63 million
01/19/2024	$3.83	$3.83	$3.86	$3.75	342,470 shs	$143.28 million
01/18/2024	$4.04	$3.83 -5.20%	$4.09	$3.79	498,134 shs	$143.29 million
01/17/2024	$4.21	$4.04 -4.04%	$4.17	$4.02	366,505 shs	$151.14 million

Related Companies:

This page (NASDAQ:SPWH) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

Sportsman's Warehouse Stock Price Performance

SPWH Stock Chart for Thursday, April, 18, 2024

Sportsman's Warehouse Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info