5 DAY PERFORMANCE
+26.36%
1 MONTH PERFORMANCE
+20.87%
3 MONTH PERFORMANCE
+1.46%
6 MONTH PERFORMANCE
+4.51%
YEAR-TO-DATE PERFORMANCE
-4.79%
1 YEAR PERFORMANCE
-54.87%
Sportsman`s Warehouse Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.17 | $1.17 (0%) | $1.18 | $1.15 | 237.65 K | $45.68 M |
| 09/17/2026 | $1.12 | $1.19 (6.25%) | $1.19 | $1.11 | 554.80 K | $46.46 M |
| 09/16/2026 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.10 | 377.52 K | $42.95 M |
| 09/15/2026 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.12 | 299.12 K | $43.73 M |
| 09/14/2026 | $1.21 | $1.16 (-4.13%) | $1.21 | $1.16 | 455.57 K | $45.29 M |
| 09/11/2026 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.18 | 273.01 K | $46.46 M |
| 09/10/2026 | $1.22 | $1.24 (1.64%) | $1.25 | $1.21 | 287.05 K | $48.41 M |
| 09/09/2026 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.21 | 258.05 K | $47.63 M |
| 09/08/2026 | $1.29 | $1.27 (-1.55%) | $1.33 | $1.25 | 460.81 K | $49.59 M |
| 09/04/2026 | $1.25 | $1.30 (4%) | $1.36 | $1.23 | 719.34 K | $50.76 M |
| 09/03/2026 | $1.31 | $1.25 (-4.58%) | $1.31 | $1.22 | 707.83 K | $48.81 M |
| 09/02/2026 | $1.34 | $1.28 (-4.48%) | $1.36 | $1.21 | 3.20 M | $49.98 M |
| 09/01/2026 | $1.20 | $1.20 (0%) | $1.21 | $1.17 | 3.57 M | $46.85 M |
| 08/31/2026 | $1.16 | $1.19 (2.59%) | $1.20 | $1.16 | 320.10 K | $46.46 M |
| 08/28/2026 | $1.14 | $1.16 (1.75%) | $1.16 | $1.14 | 206.13 K | $44.97 M |
| 08/27/2026 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.14 | 198.72 K | $44.19 M |
| 08/26/2026 | $1.12 | $1.16 (3.57%) | $1.17 | $1.12 | 272.34 K | $44.97 M |
| 08/25/2026 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.13 | 144.42 K | $43.80 M |
| 08/24/2026 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.14 | 139.00 K | $44.19 M |
| 08/21/2026 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.14 | 323.63 K | $44.58 M |
| 08/20/2026 | $1.17 | $1.17 (0%) | $1.18 | $1.15 | 277.60 K | $45.35 M |
| 08/19/2026 | $1.18 | $1.19 (0.85%) | $1.19 | $1.18 | 127.65 K | $46.13 M |
| 08/18/2026 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.15 | 222.48 K | $44.97 M |
| 08/17/2026 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.16 | 193.23 K | $44.97 M |
| 08/14/2026 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.18 | 237.39 K | $46.13 M |
| 08/13/2026 | $1.18 | $1.20 (1.69%) | $1.22 | $1.18 | 416.74 K | $46.52 M |
| 08/12/2026 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.18 | 202.70 K | $45.74 M |
| 08/11/2026 | $1.19 | $1.20 (0.84%) | $1.21 | $1.18 | 61.30 K | $46.52 M |
| 08/10/2026 | $1.18 | $1.19 (0.85%) | $1.24 | $1.18 | 357.13 K | $46.13 M |
| 08/07/2026 | $1.18 | $1.18 (0%) | $1.21 | $1.16 | 456.83 K | $45.74 M |
| 08/06/2026 | $1.18 | $1.18 (0%) | $1.22 | $1.17 | 871.60 K | $45.74 M |
| 08/05/2026 | $1.17 | $1.18 (0.85%) | $1.20 | $1.14 | 205.03 K | $45.74 M |
| 08/04/2026 | $1.15 | $1.15 (0%) | $1.17 | $1.14 | 390.94 K | $44.58 M |
| 08/03/2026 | $1.13 | $1.15 (1.77%) | $1.19 | $1.13 | 506.12 K | $44.58 M |
| 07/31/2026 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.13 | 122.44 K | $44.19 M |
| 07/30/2026 | $1.15 | $1.16 (0.87%) | $1.19 | $1.14 | 275.50 K | $44.97 M |
| 07/29/2026 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.14 | 164.94 K | $44.58 M |
| 07/28/2026 | $1.15 | $1.17 (1.74%) | $1.18 | $1.12 | 529.35 K | $45.35 M |
| 07/27/2026 | $1.14 | $1.15 (0.88%) | $1.18 | $1.13 | 564.27 K | $44.58 M |
| 07/24/2026 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.12 | 366.34 K | $43.42 M |
| 07/23/2026 | $1.15 | $1.15 (0%) | $1.18 | $1.13 | 240.25 K | $44.58 M |
| 07/22/2026 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.15 | 140.14 K | $44.58 M |
| 07/21/2026 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.16 | 232.13 K | $45.35 M |
| 07/20/2026 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.15 | 231.93 K | $44.97 M |
| 07/17/2026 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.16 | 355.10 K | $45.35 M |
| 07/16/2026 | $1.20 | $1.20 (0%) | $1.22 | $1.19 | 447.24 K | $46.52 M |
| 07/15/2026 | $1.19 | $1.20 (0.84%) | $1.24 | $1.19 | 692.72 K | $46.52 M |
| 07/14/2026 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.19 | 357.41 K | $46.52 M |
| 07/13/2026 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.18 | 766.05 K | $46.90 M |
| 07/10/2026 | $1.23 | $1.22 (-0.81%) | $1.26 | $1.21 | 715.22 K | $47.29 M |
| 07/09/2026 | $1.30 | $1.23 (-5.38%) | $1.30 | $1.23 | 824.70 K | $47.68 M |
| 07/08/2026 | $1.27 | $1.29 (1.57%) | $1.33 | $1.26 | 466.80 K | $50.01 M |
| 07/07/2026 | $1.30 | $1.28 (-1.54%) | $1.31 | $1.27 | 294.00 K | $49.62 M |
| 07/06/2026 | $1.32 | $1.29 (-2.27%) | $1.36 | $1.29 | 256.30 K | $50.01 M |
| 07/02/2026 | $1.30 | $1.30 (0%) | $1.32 | $1.26 | 276.50 K | $50.39 M |
| 07/01/2026 | $1.34 | $1.30 (-2.99%) | $1.39 | $1.30 | 353.15 K | $50.39 M |
| 06/30/2026 | $1.34 | $1.33 (-0.75%) | $1.37 | $1.31 | 146.30 K | $51.56 M |
| 06/29/2026 | $1.25 | $1.35 (8%) | $1.37 | $1.22 | 717.65 K | $52.33 M |
| 06/26/2026 | $1.23 | $1.26 (2.44%) | $1.27 | $1.22 | 190.30 K | $48.84 M |
| 06/25/2026 | $1.26 | $1.22 (-3.17%) | $1.26 | $1.21 | 319.91 K | $47.29 M |
| 06/24/2026 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.23 | 244.51 K | $48.07 M |
| 06/23/2026 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.23 | 501.77 K | $48.07 M |
| 06/22/2026 | $1.39 | $1.26 (-9.35%) | $1.40 | $1.25 | 816.78 K | $48.84 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.
