5 DAY PERFORMANCE
+21.93%
1 MONTH PERFORMANCE
+8.59%
3 MONTH PERFORMANCE
-2.11%
6 MONTH PERFORMANCE
+0.72%
YEAR-TO-DATE PERFORMANCE
-4.79%
1 YEAR PERFORMANCE
-61.81%
Sportsman`s Warehouse Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.17 | 738.52 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 |
| 06/18/2026 | $1.32 | $1.37 (3.79%) | $1.39 | $1.29 | 750.30 K | $53.11 M |
| 06/17/2026 | $1.28 | $1.29 (0.78%) | $1.35 | $1.26 | 419.24 K | $50.01 M |
| 06/16/2026 | $1.25 | $1.28 (2.4%) | $1.28 | $1.22 | 582.80 K | $49.62 M |
| 06/15/2026 | $1.25 | $1.25 (0%) | $1.30 | $1.25 | 215.65 K | $48.46 M |
| 06/12/2026 | $1.26 | $1.23 (-2.38%) | $1.30 | $1.23 | 292.32 K | $47.68 M |
| 06/11/2026 | $1.24 | $1.26 (1.61%) | $1.28 | $1.21 | 314.11 K | $48.84 M |
| 06/10/2026 | $1.27 | $1.23 (-3.15%) | $1.29 | $1.23 | 366.57 K | $47.68 M |
| 06/09/2026 | $1.29 | $1.26 (-2.33%) | $1.33 | $1.25 | 478.81 K | $48.84 M |
| 06/08/2026 | $1.30 | $1.27 (-2.31%) | $1.33 | $1.27 | 346.36 K | $49.23 M |
| 06/05/2026 | $1.41 | $1.27 (-9.93%) | $1.41 | $1.26 | 784.83 K | $49.23 M |
| 06/04/2026 | $1.45 | $1.40 (-3.45%) | $1.49 | $1.39 | 383.90 K | $54.27 M |
| 06/03/2026 | $1.48 | $1.45 (-2.03%) | $1.68 | $1.43 | 2.50 M | $56.21 M |
| 06/02/2026 | $1.40 | $1.42 (1.43%) | $1.48 | $1.33 | 2.89 M | $55.04 M |
| 06/01/2026 | $1.31 | $1.38 (5.34%) | $1.40 | $1.31 | 355.50 K | $53.49 M |
| 05/29/2026 | $1.35 | $1.32 (-2.22%) | $1.36 | $1.32 | 226.94 K | $51.17 M |
| 05/28/2026 | $1.28 | $1.34 (4.69%) | $1.35 | $1.28 | 140.00 K | $51.94 M |
| 05/27/2026 | $1.27 | $1.27 (0%) | $1.32 | $1.27 | 129.90 K | $49.23 M |
| 05/26/2026 | $1.32 | $1.28 (-3.03%) | $1.32 | $1.26 | 167.90 K | $49.62 M |
| 05/22/2026 | $1.28 | $1.29 (0.78%) | $1.32 | $1.27 | 209.12 K | $50.01 M |
| 05/21/2026 | $1.27 | $1.29 (1.57%) | $1.29 | $1.24 | 150.41 K | $50.01 M |
| 05/20/2026 | $1.25 | $1.26 (0.8%) | $1.27 | $1.22 | 173.20 K | $48.84 M |
| 05/19/2026 | $1.25 | $1.24 (-0.8%) | $1.29 | $1.24 | 522.44 K | $48.07 M |
| 05/18/2026 | $1.33 | $1.27 (-4.51%) | $1.38 | $1.26 | 342.56 K | $49.23 M |
| 05/15/2026 | $1.33 | $1.32 (-0.75%) | $1.36 | $1.30 | 217.00 K | $51.17 M |
| 05/14/2026 | $1.36 | $1.36 (0%) | $1.39 | $1.32 | 138.74 K | $52.72 M |
| 05/13/2026 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.33 | 95.90 K | $51.56 M |
| 05/12/2026 | $1.39 | $1.37 (-1.44%) | $1.42 | $1.35 | 232.24 K | $53.11 M |
| 05/11/2026 | $1.46 | $1.39 (-4.79%) | $1.46 | $1.39 | 224.46 K | $53.88 M |
| 05/08/2026 | $1.43 | $1.48 (3.5%) | $1.50 | $1.40 | 411.10 K | $57.37 M |
| 05/07/2026 | $1.43 | $1.42 (-0.7%) | $1.46 | $1.37 | 309.20 K | $55.04 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.
