5 DAY PERFORMANCE
+17.55%
1 MONTH PERFORMANCE
+42.57%
3 MONTH PERFORMANCE
-3.36%
6 MONTH PERFORMANCE
-12.73%
YEAR-TO-DATE PERFORMANCE
+7.87%
1 YEAR PERFORMANCE
+25.22%
Sportsman's Warehouse Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $1.63 | $1.65 (1.23%) | $1.66 | $1.62 | 700.02 K | $63.45 M |
| 12/08/2025 | $1.71 | $1.65 (-3.51%) | $1.72 | $1.63 | 1.22 M | $63.45 M |
| 12/05/2025 | $1.96 | $1.72 (-12.24%) | $1.96 | $1.60 | 7.33 M | $66.15 M |
| 12/04/2025 | $2.44 | $2.45 (0.41%) | $2.56 | $2.35 | 1.27 M | $94.22 M |
| 12/03/2025 | $2.29 | $2.41 (5.24%) | $2.43 | $2.27 | 313.54 K | $92.68 M |
| 12/02/2025 | $2.39 | $2.30 (-3.77%) | $2.47 | $2.27 | 434.25 K | $88.45 M |
| 12/01/2025 | $2.23 | $2.39 (7.17%) | $2.44 | $2.22 | 877.12 K | $91.91 M |
| 11/28/2025 | $2.15 | $2.23 (3.72%) | $2.24 | $2.10 | 166.70 K | $85.58 M |
| 11/26/2025 | $2.08 | $2.13 (2.4%) | $2.23 | $2.08 | 325.20 K | $81.74 M |
| 11/25/2025 | $1.97 | $2.08 (5.58%) | $2.13 | $1.97 | 231.20 K | $79.82 M |
| 11/24/2025 | $1.90 | $1.96 (3.16%) | $1.98 | $1.87 | 189.50 K | $75.22 M |
| 11/21/2025 | $1.79 | $1.90 (6.15%) | $1.94 | $1.75 | 156.30 K | $72.91 M |
| 11/20/2025 | $1.84 | $1.77 (-3.8%) | $1.90 | $1.76 | 381.00 K | $67.93 M |
| 11/19/2025 | $1.88 | $1.81 (-3.72%) | $1.91 | $1.79 | 500.84 K | $69.46 M |
| 11/18/2025 | $1.91 | $1.88 (-1.57%) | $1.97 | $1.85 | 291.35 K | $72.15 M |
| 11/17/2025 | $2.01 | $1.90 (-5.47%) | $2.02 | $1.90 | 262.70 K | $72.91 M |
| 11/14/2025 | $2.01 | $2.00 (-0.5%) | $2.03 | $1.97 | 114.71 K | $76.75 M |
| 11/13/2025 | $2.07 | $2.03 (-1.93%) | $2.09 | $1.96 | 559.06 K | $77.90 M |
| 11/12/2025 | $2.20 | $2.08 (-5.45%) | $2.23 | $2.07 | 272.80 K | $79.82 M |
| 11/11/2025 | $2.11 | $2.18 (3.32%) | $2.19 | $2.09 | 176.94 K | $83.66 M |
| 11/10/2025 | $2.04 | $2.11 (3.43%) | $2.23 | $2.04 | 327.24 K | $80.97 M |
| 11/07/2025 | $2.10 | $2.02 (-3.81%) | $2.10 | $1.99 | 580.15 K | $77.52 M |
| 11/06/2025 | $2.32 | $2.10 (-9.48%) | $2.32 | $2.04 | 717.74 K | $80.59 M |
| 11/05/2025 | $2.29 | $2.33 (1.75%) | $2.37 | $2.29 | 207.30 K | $89.42 M |
| 11/04/2025 | $2.35 | $2.28 (-2.98%) | $2.35 | $2.26 | 300.70 K | $87.50 M |
| 11/03/2025 | $2.48 | $2.37 (-4.44%) | $2.48 | $2.36 | 159.77 K | $90.95 M |
| 10/31/2025 | $2.45 | $2.47 (0.82%) | $2.51 | $2.40 | 271.91 K | $94.79 M |
| 10/30/2025 | $2.60 | $2.46 (-5.38%) | $2.62 | $2.40 | 564.22 K | $94.40 M |
| 10/29/2025 | $2.80 | $2.63 (-6.07%) | $2.80 | $2.62 | 462.43 K | $100.93 M |
| 10/28/2025 | $2.71 | $2.80 (3.32%) | $2.82 | $2.70 | 130.49 K | $107.45 M |
| 10/27/2025 | $2.72 | $2.71 (-0.37%) | $2.76 | $2.65 | 184.50 K | $104.00 M |
| 10/24/2025 | $2.74 | $2.66 (-2.92%) | $2.79 | $2.65 | 197.40 K | $102.08 M |
| 10/23/2025 | $2.65 | $2.71 (2.26%) | $2.78 | $2.65 | 92.02 K | $104.00 M |
| 10/22/2025 | $2.74 | $2.64 (-3.65%) | $2.79 | $2.62 | 220.66 K | $101.31 M |
| 10/21/2025 | $2.77 | $2.75 (-0.72%) | $2.85 | $2.73 | 119.20 K | $105.53 M |
| 10/20/2025 | $2.84 | $2.77 (-2.46%) | $2.87 | $2.74 | 124.71 K | $106.30 M |
| 10/17/2025 | $2.79 | $2.80 (0.36%) | $2.82 | $2.69 | 332.30 K | $107.45 M |
| 10/16/2025 | $2.97 | $2.78 (-6.4%) | $2.97 | $2.77 | 168.80 K | $106.69 M |
| 10/15/2025 | $2.90 | $2.98 (2.76%) | $3.01 | $2.89 | 161.30 K | $114.36 M |
| 10/14/2025 | $2.72 | $2.84 (4.41%) | $2.85 | $2.69 | 419.80 K | $108.99 M |
| 10/13/2025 | $2.81 | $2.78 (-1.07%) | $2.88 | $2.73 | 279.23 K | $106.69 M |
| 10/10/2025 | $2.90 | $2.78 (-4.14%) | $2.97 | $2.77 | 290.80 K | $106.69 M |
| 10/09/2025 | $3.10 | $2.91 (-6.13%) | $3.11 | $2.86 | 369.80 K | $111.67 M |
| 10/08/2025 | $3.20 | $3.08 (-3.75%) | $3.31 | $3.02 | 555.92 K | $118.20 M |
| 10/07/2025 | $3.23 | $3.19 (-1.24%) | $3.35 | $3.07 | 595.94 K | $122.42 M |
| 10/06/2025 | $3.11 | $3.09 (-0.64%) | $3.21 | $3.03 | 833.20 K | $118.58 M |
| 10/03/2025 | $2.64 | $2.88 (9.09%) | $2.93 | $2.60 | 1.03 M | $110.52 M |
| 10/02/2025 | $2.57 | $2.48 (-3.5%) | $2.59 | $2.36 | 1.07 M | $95.17 M |
| 10/01/2025 | $2.58 | $2.52 (-2.33%) | $2.90 | $2.52 | 551.62 K | $96.71 M |
| 09/30/2025 | $2.89 | $2.77 (-4.15%) | $2.90 | $2.65 | 901.13 K | $106.30 M |
| 09/29/2025 | $3.06 | $2.89 (-5.56%) | $3.06 | $2.89 | 314.30 K | $110.91 M |
| 09/26/2025 | $2.96 | $3.04 (2.7%) | $3.04 | $2.90 | 192.32 K | $116.66 M |
| 09/25/2025 | $3.07 | $2.95 (-3.91%) | $3.09 | $2.90 | 287.90 K | $113.21 M |
| 09/24/2025 | $3.20 | $3.07 (-4.06%) | $3.22 | $3.06 | 263.40 K | $117.81 M |
| 09/23/2025 | $3.14 | $3.18 (1.27%) | $3.26 | $3.05 | 420.23 K | $122.04 M |
| 09/22/2025 | $3.08 | $3.13 (1.62%) | $3.13 | $3.03 | 269.75 K | $120.12 M |
| 09/19/2025 | $3.17 | $3.08 (-2.84%) | $3.17 | $3.04 | 434.30 K | $118.20 M |
| 09/18/2025 | $3.07 | $3.12 (1.63%) | $3.21 | $3.04 | 442.71 K | $119.73 M |
| 09/17/2025 | $3.03 | $3.04 (0.33%) | $3.10 | $2.99 | 533.44 K | $116.66 M |
| 09/16/2025 | $3.06 | $3.05 (-0.33%) | $3.06 | $2.97 | 176.55 K | $117.05 M |
| 09/15/2025 | $3.07 | $3.06 (-0.33%) | $3.11 | $2.98 | 395.82 K | $117.43 M |
| 09/12/2025 | $3.07 | $3.04 (-0.98%) | $3.08 | $3.00 | 326.70 K | $116.66 M |
| 09/11/2025 | $2.91 | $3.07 (5.5%) | $3.09 | $2.91 | 394.73 K | $117.81 M |
| 09/10/2025 | $3.00 | $2.92 (-2.67%) | $3.00 | $2.81 | 581.63 K | $112.06 M |
| 09/09/2025 | $3.17 | $2.98 (-5.99%) | $3.17 | $2.83 | 1.76 M | $114.36 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.
