5 DAY PERFORMANCE
+1.46%
1 MONTH PERFORMANCE
+7.75%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-1.42%
YEAR-TO-DATE PERFORMANCE
-4.79%
1 YEAR PERFORMANCE
-57.62%
Sportsman`s Warehouse Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.39 | $1.26 (-9.35%) | $1.40 | $1.26 | 799.68 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 |
| 05/06/2026 | $1.33 | $1.43 (7.52%) | $1.46 | $1.32 | 432.50 K | $55.43 M |
| 05/05/2026 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.32 | 370.98 K | $51.17 M |
| 05/04/2026 | $1.49 | $1.36 (-8.72%) | $1.50 | $1.32 | 641.90 K | $52.72 M |
| 05/01/2026 | $1.42 | $1.47 (3.52%) | $1.48 | $1.38 | 184.50 K | $56.98 M |
| 04/30/2026 | $1.41 | $1.41 (0%) | $1.42 | $1.37 | 189.50 K | $54.66 M |
| 04/29/2026 | $1.35 | $1.42 (5.19%) | $1.43 | $1.34 | 663.09 K | $55.04 M |
| 04/28/2026 | $1.44 | $1.36 (-5.56%) | $1.45 | $1.35 | 897.80 K | $52.72 M |
| 04/27/2026 | $1.51 | $1.46 (-3.31%) | $1.63 | $1.46 | 650.50 K | $56.60 M |
| 04/24/2026 | $1.51 | $1.50 (-0.66%) | $1.55 | $1.42 | 973.54 K | $58.15 M |
| 04/23/2026 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.45 | 1.37 M | $58.92 M |
| 04/22/2026 | $1.60 | $1.51 (-5.63%) | $1.70 | $1.49 | 1.96 M | $58.53 M |
| 04/21/2026 | $1.59 | $1.58 (-0.63%) | $1.65 | $1.50 | 2.91 M | $61.25 M |
| 04/20/2026 | $1.52 | $1.63 (7.24%) | $1.63 | $1.49 | 1.56 M | $63.19 M |
| 04/17/2026 | $1.61 | $1.52 (-5.59%) | $1.61 | $1.48 | 2.09 M | $58.92 M |
| 04/16/2026 | $1.58 | $1.58 (0%) | $1.63 | $1.50 | 1.12 M | $61.25 M |
| 04/15/2026 | $1.57 | $1.58 (0.64%) | $1.59 | $1.53 | 801.28 K | $61.25 M |
| 04/14/2026 | $1.46 | $1.58 (8.22%) | $1.58 | $1.44 | 861.94 K | $61.25 M |
| 04/13/2026 | $1.52 | $1.46 (-3.95%) | $1.54 | $1.43 | 1.26 M | $56.60 M |
| 04/10/2026 | $1.38 | $1.48 (7.25%) | $1.49 | $1.34 | 1.24 M | $57.37 M |
| 04/09/2026 | $1.43 | $1.38 (-3.5%) | $1.53 | $1.36 | 1.69 M | $53.49 M |
| 04/08/2026 | $1.48 | $1.45 (-2.03%) | $1.60 | $1.40 | 1.87 M | $56.21 M |
| 04/07/2026 | $1.30 | $1.43 (10%) | $1.48 | $1.25 | 3.38 M | $55.43 M |
| 04/06/2026 | $1.30 | $1.30 (0%) | $1.33 | $1.25 | 1.72 M | $50.39 M |
| 04/02/2026 | $1.27 | $1.28 (0.79%) | $1.34 | $1.24 | 1.02 M | $49.62 M |
| 04/01/2026 | $1.30 | $1.32 (1.54%) | $1.37 | $1.20 | 1.64 M | $51.17 M |
| 03/31/2026 | $1.33 | $1.41 (6.02%) | $1.46 | $1.33 | 856.40 K | $54.66 M |
| 03/30/2026 | $1.27 | $1.30 (2.36%) | $1.31 | $1.20 | 567.95 K | $50.39 M |
| 03/27/2026 | $1.35 | $1.27 (-5.93%) | $1.36 | $1.25 | 397.63 K | $49.23 M |
| 03/26/2026 | $1.38 | $1.34 (-2.9%) | $1.41 | $1.33 | 146.15 K | $51.94 M |
| 03/25/2026 | $1.37 | $1.38 (0.73%) | $1.41 | $1.36 | 380.90 K | $53.49 M |
| 03/24/2026 | $1.38 | $1.36 (-1.45%) | $1.40 | $1.35 | 180.40 K | $52.72 M |
| 03/23/2026 | $1.37 | $1.39 (1.46%) | $1.40 | $1.33 | 210.21 K | $53.88 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.
