5 DAY PERFORMANCE
+83.21%
1 MONTH PERFORMANCE
+38.67%
3 MONTH PERFORMANCE
-4.20%
6 MONTH PERFORMANCE
-5.28%
YEAR-TO-DATE PERFORMANCE
-5.99%
1 YEAR PERFORMANCE
-21.81%
Sportsman's Warehouse Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.16 | $1.12 (-3.45%) | $1.20 | $1.05 | 958,239 | $40.71 M |
| 03/11/2025 | $1.22 | $1.16 (-4.92%) | $1.25 | $1.16 | 743,500 | $43.93 M |
| 03/10/2025 | $1.36 | $1.24 (-8.82%) | $1.36 | $1.24 | 417,300 | $46.96 M |
| 03/07/2025 | $1.32 | $1.37 (3.79%) | $1.39 | $1.28 | 355,172 | $51.88 M |
| 03/06/2025 | $1.36 | $1.33 (-2.21%) | $1.38 | $1.27 | 705,314 | $50.37 M |
| 03/05/2025 | $1.24 | $1.30 (4.84%) | $1.31 | $1.22 | 501,040 | $49.23 M |
| 03/04/2025 | $1.28 | $1.24 (-3.13%) | $1.28 | $1.17 | 1.04 M | $46.96 M |
| 03/03/2025 | $1.39 | $1.28 (-7.91%) | $1.42 | $1.27 | 374,642 | $48.47 M |
| 02/28/2025 | $1.48 | $1.37 (-7.43%) | $1.48 | $1.36 | 636,925 | $51.88 M |
| 02/27/2025 | $1.52 | $1.46 (-3.95%) | $1.52 | $1.42 | 518,874 | $55.29 M |
| 02/26/2025 | $1.53 | $1.52 (-0.65%) | $1.58 | $1.50 | 391,218 | $57.56 M |
| 02/25/2025 | $1.64 | $1.53 (-6.71%) | $1.66 | $1.52 | 920,920 | $57.94 M |
| 02/24/2025 | $1.70 | $1.65 (-2.94%) | $1.73 | $1.61 | 752,391 | $62.48 M |
| 02/21/2025 | $1.79 | $1.69 (-5.59%) | $1.84 | $1.69 | 616,200 | $64.00 M |
| 02/20/2025 | $1.86 | $1.76 (-5.38%) | $1.89 | $1.68 | 863,200 | $66.65 M |
| 02/19/2025 | $1.76 | $1.86 (5.68%) | $1.92 | $1.68 | 2.07 M | $70.44 M |
| 02/18/2025 | $1.75 | $1.76 (0.57%) | $1.85 | $1.69 | 1.48 M | $66.65 M |
| 02/14/2025 | $1.74 | $1.78 (2.3%) | $1.80 | $1.74 | 434,408 | $67.41 M |
| 02/13/2025 | $1.84 | $1.73 (-5.98%) | $1.85 | $1.72 | 1.48 M | $65.51 M |
| 02/12/2025 | $1.77 | $1.81 (2.26%) | $1.83 | $1.73 | 502,889 | $68.54 M |
| 02/11/2025 | $1.87 | $1.79 (-4.28%) | $1.87 | $1.77 | 594,615 | $67.79 M |
| 02/10/2025 | $1.88 | $1.89 (0.53%) | $1.95 | $1.81 | 237,624 | $71.57 M |
| 02/07/2025 | $1.90 | $1.83 (-3.68%) | $1.91 | $1.80 | 672,248 | $69.30 M |
| 02/06/2025 | $1.90 | $1.92 (1.05%) | $1.95 | $1.86 | 297,174 | $72.71 M |
| 02/05/2025 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.86 | 419,346 | $71.19 M |
| 02/04/2025 | $1.94 | $1.95 (0.52%) | $1.99 | $1.91 | 326,441 | $73.84 M |
| 02/03/2025 | $2.02 | $1.94 (-3.96%) | $2.03 | $1.93 | 363,200 | $73.47 M |
| 01/31/2025 | $2.10 | $2.04 (-2.86%) | $2.11 | $2.02 | 302,716 | $77.25 M |
| 01/30/2025 | $2.17 | $2.09 (-3.69%) | $2.20 | $2.08 | 236,076 | $79.15 M |
| 01/29/2025 | $2.10 | $2.15 (2.38%) | $2.16 | $2.05 | 272,795 | $81.42 M |
| 01/28/2025 | $2.10 | $2.08 (-0.95%) | $2.15 | $2.06 | 372,041 | $78.77 M |
| 01/27/2025 | $2.23 | $2.10 (-5.83%) | $2.37 | $2.09 | 396,544 | $79.52 M |
| 01/24/2025 | $2.27 | $2.25 (-0.88%) | $2.30 | $2.22 | 170,100 | $85.21 M |
| 01/23/2025 | $2.14 | $2.26 (5.61%) | $2.31 | $2.14 | 197,002 | $85.58 M |
| 01/22/2025 | $2.16 | $2.14 (-0.93%) | $2.20 | $2.09 | 207,939 | $81.04 M |
| 01/21/2025 | $2.17 | $2.15 (-0.92%) | $2.22 | $2.08 | 282,100 | $81.42 M |
| 01/17/2025 | $2.21 | $2.17 (-1.81%) | $2.24 | $2.13 | 249,400 | $82.18 M |
| 01/16/2025 | $2.23 | $2.19 (-1.79%) | $2.23 | $2.17 | 209,024 | $82.93 M |
| 01/15/2025 | $2.20 | $2.23 (1.36%) | $2.32 | $2.17 | 321,400 | $84.45 M |
| 01/14/2025 | $2.23 | $2.13 (-4.48%) | $2.23 | $2.09 | 330,600 | $80.66 M |
| 01/13/2025 | $2.17 | $2.20 (1.38%) | $2.22 | $2.07 | 780,642 | $83.31 M |
| 01/10/2025 | $2.18 | $2.19 (0.46%) | $2.21 | $2.12 | 403,800 | $82.93 M |
| 01/08/2025 | $2.36 | $2.23 (-5.51%) | $2.40 | $2.22 | 402,141 | $84.45 M |
| 01/07/2025 | $2.52 | $2.39 (-5.16%) | $2.54 | $2.38 | 390,857 | $90.51 M |
| 01/06/2025 | $2.51 | $2.51 (0%) | $2.58 | $2.44 | 343,700 | $95.05 M |
| 01/03/2025 | $2.54 | $2.49 (-1.97%) | $2.56 | $2.39 | 599,017 | $94.29 M |
| 01/02/2025 | $2.67 | $2.57 (-3.75%) | $2.75 | $2.54 | 309,518 | $97.32 M |
| 12/31/2024 | $2.69 | $2.67 (-0.74%) | $2.83 | $2.63 | 784,612 | $101.11 M |
| 12/30/2024 | $2.62 | $2.68 (2.29%) | $2.74 | $2.54 | 656,400 | $101.49 M |
| 12/27/2024 | $2.62 | $2.65 (1.15%) | $2.71 | $2.60 | 658,429 | $100.35 M |
| 12/26/2024 | $2.33 | $2.66 (14.16%) | $2.71 | $2.33 | 744,781 | $100.73 M |
| 12/24/2024 | $2.33 | $2.32 (-0.43%) | $2.38 | $2.29 | 291,945 | $87.86 M |
| 12/23/2024 | $2.31 | $2.34 (1.3%) | $2.34 | $2.24 | 298,874 | $88.61 M |
| 12/20/2024 | $2.40 | $2.29 (-4.58%) | $2.46 | $2.27 | 592,726 | $86.72 M |
| 12/19/2024 | $2.58 | $2.41 (-6.59%) | $2.58 | $2.39 | 393,082 | $91.26 M |
| 12/18/2024 | $2.60 | $2.47 (-5%) | $2.74 | $2.47 | 602,807 | $93.54 M |
| 12/17/2024 | $2.60 | $2.59 (-0.38%) | $2.62 | $2.47 | 504,424 | $98.08 M |
| 12/16/2024 | $2.59 | $2.63 (1.54%) | $2.68 | $2.54 | 631,505 | $99.60 M |
| 12/13/2024 | $2.57 | $2.59 (0.78%) | $2.67 | $2.48 | 464,243 | $98.08 M |
| 12/12/2024 | $2.84 | $2.62 (-7.75%) | $2.92 | $2.61 | 1.27 M | $99.22 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.
