Free Trial
→ Millionaire warns: Move your money before May 15 (From Brownstone Research) (Ad)tc pixel Free SPWH Stock Alerts

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

Sportsman's Warehouse logo
$1.36 +0.03 (+2.26%)
Closing price 04:00 PM Eastern
Extended Trading
$1.36 0.00 (-0.15%)
As of 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 32.34%, with a year-to-date return of -6.85%. In the past month, the stock has decreased 13.92%, reflecting recent market activity.

As of the latest close, Sportsman's Warehouse traded at $1.33 with a market cap of $51.80 million and volume of 94,881 shares. Five years ago, the stock traded at $17.75, representing a 92.34% decrease over that period. At the time, it had a market cap of $776.03 million and a volume of 323,318 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
-8.11%
1 Month
Performance
-13.92%
3 Month
Performance
+8.80%
Year-To-Date
Performance
-6.85%
1 Year
Performance
-32.34%
5 Year
Performance
-92.34%

SPWH Stock Chart for Thursday, May, 14, 2026

SPWH Chart by TradingView

Sportsman's Warehouse Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/30/2026$1.42$1.41
-0.70%		$1.42$1.37189,459 shs$54.92 million
04/29/2026$1.36$1.42
+4.41%		$1.43$1.34662,962 shs$55.31 million
04/28/2026$1.46$1.36
-6.85%		$1.45$1.35897,297 shs$52.97 million
04/27/2026$1.50$1.46
-2.67%		$1.63$1.46643,012 shs$56.87 million
04/24/2026$1.52$1.50
-1.32%		$1.55$1.42966,196 shs$58.43 million
04/23/2026$1.51$1.52
+0.66%		$1.55$1.451.36 million shs$59.21 million
04/22/2026$1.58$1.51
-4.43%		$1.70$1.491.96 million shs$58.81 million
04/21/2026$1.63$1.58
-3.07%		$1.65$1.502.91 million shs$61.54 million
04/20/2026$1.52$1.63
+7.24%		$1.63$1.491.56 million shs$63.49 million
04/17/2026$1.58$1.52
-3.80%		$1.61$1.482.09 million shs$58.98 million
04/16/2026$1.58$1.58$1.63$1.501.12 million shs$61.30 million
04/15/2026$1.58$1.58$1.59$1.53801,197 shs$61.30 million
04/14/2026$1.46$1.58
+8.22%		$1.58$1.44861,858 shs$61.31 million
04/13/2026$1.48$1.46
-1.35%		$1.54$1.431.26 million shs$56.65 million
Related Companies

This page (NASDAQ:SPWH) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners
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
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
Before you buy SpaceX shares, consider this alternative approach
SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...
Weiss Ratings | Sponsoredtc pixel
Millionaire warns: Move your money before May 15
Larry Benedict - the trader who generated $274 million in client profits and beat the S&P 500 by 18 times in 2...
Brownstone Research | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
I’m sounding the alarm
Meta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...
Porter & Company | Sponsoredtc pixel
BlackRock, JPMorgan, and Goldman are all stock piling the same asset… are you?
BlackRock, JPMorgan, Goldman Sachs, Fidelity, ARK Invest and Andreessen Horowitz are all buying the same asset...
Awesomely, LLC | Sponsoredtc pixel