5 DAY PERFORMANCE
-5.44%
1 MONTH PERFORMANCE
+6.92%
3 MONTH PERFORMANCE
+0.72%
6 MONTH PERFORMANCE
-33.81%
YEAR-TO-DATE PERFORMANCE
-4.79%
1 YEAR PERFORMANCE
-17.26%
Sportsman`s Warehouse Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.33 | $1.39 (4.62%) | $1.40 | $1.32 | 183.58 K | $53.03 M |
| 05/05/2026 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.32 | 370.98 K | $50.91 M |
| 05/04/2026 | $1.49 | $1.36 (-8.72%) | $1.50 | $1.32 | 641.90 K | $52.45 M |
| 05/01/2026 | $1.42 | $1.47 (3.52%) | $1.48 | $1.38 | 184.50 K | $56.69 M |
| 04/30/2026 | $1.41 | $1.41 (0%) | $1.42 | $1.37 | 189.50 K | $54.38 M |
| 04/29/2026 | $1.35 | $1.42 (5.19%) | $1.43 | $1.34 | 663.09 K | $54.77 M |
| 04/28/2026 | $1.44 | $1.36 (-5.56%) | $1.45 | $1.35 | 897.80 K | $52.45 M |
| 04/27/2026 | $1.51 | $1.46 (-3.31%) | $1.63 | $1.46 | 650.50 K | $56.31 M |
| 04/24/2026 | $1.51 | $1.50 (-0.66%) | $1.55 | $1.42 | 973.54 K | $57.85 M |
| 04/23/2026 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.45 | 1.37 M | $58.62 M |
| 04/22/2026 | $1.60 | $1.51 (-5.63%) | $1.70 | $1.49 | 1.96 M | $58.24 M |
| 04/21/2026 | $1.59 | $1.58 (-0.63%) | $1.65 | $1.50 | 2.91 M | $60.94 M |
| 04/20/2026 | $1.52 | $1.63 (7.24%) | $1.63 | $1.49 | 1.56 M | $62.87 M |
| 04/17/2026 | $1.61 | $1.52 (-5.59%) | $1.61 | $1.48 | 2.09 M | $58.62 M |
| 04/16/2026 | $1.58 | $1.58 (0%) | $1.63 | $1.50 | 1.12 M | $60.94 M |
| 04/15/2026 | $1.57 | $1.58 (0.64%) | $1.59 | $1.53 | 801.28 K | $60.94 M |
| 04/14/2026 | $1.46 | $1.58 (8.22%) | $1.58 | $1.44 | 861.94 K | $60.94 M |
| 04/13/2026 | $1.52 | $1.46 (-3.95%) | $1.54 | $1.43 | 1.26 M | $56.31 M |
| 04/10/2026 | $1.38 | $1.48 (7.25%) | $1.49 | $1.34 | 1.24 M | $57.08 M |
| 04/09/2026 | $1.43 | $1.38 (-3.5%) | $1.53 | $1.36 | 1.69 M | $53.22 M |
| 04/08/2026 | $1.48 | $1.45 (-2.03%) | $1.60 | $1.40 | 1.87 M | $55.92 M |
| 04/07/2026 | $1.30 | $1.43 (10%) | $1.48 | $1.25 | 3.38 M | $55.15 M |
| 04/06/2026 | $1.30 | $1.30 (0%) | $1.33 | $1.25 | 1.72 M | $50.14 M |
| 04/02/2026 | $1.27 | $1.28 (0.79%) | $1.34 | $1.24 | 1.02 M | $49.37 M |
| 04/01/2026 | $1.30 | $1.32 (1.54%) | $1.37 | $1.20 | 1.64 M | $50.91 M |
| 03/31/2026 | $1.33 | $1.41 (6.02%) | $1.46 | $1.33 | 856.40 K | $54.38 M |
| 03/30/2026 | $1.27 | $1.30 (2.36%) | $1.31 | $1.20 | 567.95 K | $50.14 M |
| 03/27/2026 | $1.35 | $1.27 (-5.93%) | $1.36 | $1.25 | 397.63 K | $48.98 M |
| 03/26/2026 | $1.38 | $1.34 (-2.9%) | $1.41 | $1.33 | 146.15 K | $51.53 M |
| 03/25/2026 | $1.37 | $1.38 (0.73%) | $1.41 | $1.36 | 380.90 K | $53.07 M |
| 03/24/2026 | $1.38 | $1.36 (-1.45%) | $1.40 | $1.35 | 180.40 K | $52.30 M |
| 03/23/2026 | $1.37 | $1.39 (1.46%) | $1.40 | $1.33 | 210.21 K | $53.46 M |
| 03/20/2026 | $1.36 | $1.33 (-2.21%) | $1.36 | $1.29 | 251.93 K | $51.15 M |
| 03/19/2026 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.34 | 131.30 K | $52.30 M |
| 03/18/2026 | $1.36 | $1.38 (1.47%) | $1.38 | $1.32 | 174.20 K | $53.07 M |
| 03/17/2026 | $1.39 | $1.36 (-2.16%) | $1.44 | $1.36 | 136.50 K | $52.30 M |
| 03/16/2026 | $1.33 | $1.39 (4.51%) | $1.41 | $1.33 | 370.40 K | $53.46 M |
| 03/13/2026 | $1.33 | $1.32 (-0.75%) | $1.33 | $1.28 | 147.23 K | $50.76 M |
| 03/12/2026 | $1.35 | $1.31 (-2.96%) | $1.39 | $1.30 | 175.20 K | $50.38 M |
| 03/11/2026 | $1.35 | $1.35 (0%) | $1.36 | $1.31 | 118.84 K | $51.92 M |
| 03/10/2026 | $1.38 | $1.35 (-2.17%) | $1.41 | $1.33 | 145.26 K | $51.92 M |
| 03/09/2026 | $1.36 | $1.39 (2.21%) | $1.41 | $1.31 | 153.23 K | $53.46 M |
| 03/06/2026 | $1.41 | $1.39 (-1.42%) | $1.43 | $1.36 | 361.20 K | $53.46 M |
| 03/05/2026 | $1.43 | $1.44 (0.7%) | $1.54 | $1.43 | 550.60 K | $55.38 M |
| 03/04/2026 | $1.48 | $1.44 (-2.7%) | $1.50 | $1.37 | 554.10 K | $55.38 M |
| 03/03/2026 | $1.32 | $1.48 (12.12%) | $1.55 | $1.31 | 3.58 M | $56.92 M |
| 03/02/2026 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.13 | 376.47 K | $44.23 M |
| 02/27/2026 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.16 | 136.83 K | $45.38 M |
| 02/26/2026 | $1.17 | $1.20 (2.56%) | $1.20 | $1.16 | 410.84 K | $46.15 M |
| 02/25/2026 | $1.15 | $1.17 (1.74%) | $1.18 | $1.12 | 137.50 K | $44.99 M |
| 02/24/2026 | $1.13 | $1.15 (1.77%) | $1.16 | $1.12 | 240.43 K | $44.23 M |
| 02/23/2026 | $1.20 | $1.13 (-5.83%) | $1.21 | $1.08 | 964.03 K | $43.46 M |
| 02/20/2026 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.17 | 815.87 K | $45.76 M |
| 02/19/2026 | $1.20 | $1.21 (0.83%) | $1.22 | $1.16 | 255.24 K | $46.53 M |
| 02/18/2026 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.18 | 369.92 K | $46.15 M |
| 02/17/2026 | $1.35 | $1.20 (-11.11%) | $1.35 | $1.19 | 751.14 K | $46.15 M |
| 02/13/2026 | $1.28 | $1.25 (-2.34%) | $1.29 | $1.24 | 276.40 K | $48.07 M |
| 02/12/2026 | $1.35 | $1.27 (-5.93%) | $1.37 | $1.26 | 328.60 K | $48.84 M |
| 02/11/2026 | $1.41 | $1.35 (-4.26%) | $1.41 | $1.33 | 86.72 K | $51.92 M |
| 02/10/2026 | $1.39 | $1.38 (-0.72%) | $1.46 | $1.36 | 214.20 K | $53.07 M |
| 02/09/2026 | $1.40 | $1.38 (-1.43%) | $1.41 | $1.32 | 163.78 K | $53.07 M |
| 02/06/2026 | $1.28 | $1.38 (7.81%) | $1.42 | $1.27 | 614.23 K | $53.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
