Get the Stockscreener App
3.22
2.88%
+0.09
Sportsman's Warehouse Holdings Inc Stock (SPWH) Price History
The historical daily chart and data for Sportsman's Warehouse Holdings Inc stock (SPWH), show that the latest closing stock price as of May 09, 2024, is $3.22.
- Sportsman's Warehouse Holdings Inc all-time high stock price is $18.46, occurred on September 02, 2020.
- The lowest Sportsman's Warehouse Holdings Inc stock price recorded was $2.7398 on March 26, 2024. Since then, Sportsman's Warehouse Holdings Inc's stock price has risen over 17.53% to $3.22 now.
- The 52-week high stock price for SPWH is $6.42, representing a 99.38% increase from the current share price, occurred on May 16, 2023.
- The 52-week low stock price for SPWH is $2.7398, indicating a -14.91% decrease from the current share price, occurred on March 26, 2024.
- The closing price of Sportsman's Warehouse Holdings Inc (SPWH) stock in the beginning of 2023 was $11.91. The stock closed the year at $9.41, a loss of over -20.99% for the year.
The table below shows more information about SPWH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2024 | $3.23 | $3.09 | $0.135 | 228,046.0 | +2.88% |
| May 08, 2024 | $3.13 | $2.98 | $0.16 | 324,551.0 | -0.79% |
| May 07, 2024 | $3.25 | $3.15 | $0.10 | 247,703.0 | -1.10% |
| May 06, 2024 | $3.28 | $3.17 | $0.115 | 365,073.0 | -0.62% |
| May 03, 2024 | $3.35 | $3.17 | $0.18 | 2,156,695.0 | -2.87% |
| May 02, 2024 | $3.31 | $3.21 | $0.105 | 227,336.0 | +2.96% |
| May 01, 2024 | $3.30 | $3.19 | $0.112 | 203,399.0 | +0.31% |
| Apr 30, 2024 | $3.29 | $3.18 | $0.11 | 280,701.0 | -3.03% |
| Apr 29, 2024 | $3.40 | $3.23 | $0.17 | 171,418.0 | +0.00% |
| Apr 26, 2024 | $3.32 | $3.19 | $0.13 | 194,222.0 | +0.30% |
| Apr 25, 2024 | $3.30 | $3.19 | $0.11 | 268,585.0 | -1.79% |
| Apr 24, 2024 | $3.39 | $3.18 | $0.21 | 390,955.0 | -2.62% |
| Apr 23, 2024 | $3.61 | $3.43 | $0.18 | 291,016.0 | +0.00% |
| Apr 22, 2024 | $3.50 | $3.15 | $0.355 | 427,833.0 | +7.50% |
| Apr 19, 2024 | $3.21 | $3.03 | $0.175 | 242,752.0 | +4.58% |
| Apr 18, 2024 | $3.17 | $3.04 | $0.13 | 322,459.0 | -0.65% |
| Apr 17, 2024 | $3.21 | $3.05 | $0.16 | 486,352.0 | -2.53% |
| Apr 16, 2024 | $3.23 | $3.15 | $0.081 | 258,501.0 | -1.56% |
| Apr 15, 2024 | $3.39 | $3.19 | $0.20 | 369,470.0 | -2.73% |
| Apr 12, 2024 | $3.44 | $3.23 | $0.21 | 380,230.0 | -3.23% |
| Apr 11, 2024 | $3.55 | $3.39 | $0.16 | 455,162.0 | -0.58% |
| Apr 10, 2024 | $3.52 | $3.25 | $0.27 | 857,515.0 | -0.87% |
Sportsman's Warehouse Holdings Inc Stock (SPWH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sportsman's Warehouse Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPWH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sportsman's Warehouse Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sportsman's Warehouse Holdings Inc Stock (SPWH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.35 | $2.98 | $0.38 | 3,980,849.0 | +0.63% |
| Apr, 2024 | $4.03 | $2.77 | $1.26 | 13,038,050.0 | +2.89% |
| Mar, 2024 | $3.71 | $2.74 | $0.9678 | 9,939,103.0 | -13.85% |
| Feb, 2024 | $4.11 | $3.53 | $0.58 | 5,963,629.0 | -6.23% |
| Jan, 2024 | $4.62 | $3.75 | $0.87 | 7,021,493.0 | -9.62% |
Sportsman's Warehouse Holdings Inc Stock (SPWH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.41 | $4.04 | $1.36 | 16,150,450.0 | -11.80% |
| Nov, 2023 | $5.55 | $4.32 | $1.23 | 9,353,722.0 | -5.11% |
| Oct, 2023 | $5.49 | $3.60 | $1.89 | 13,221,510.0 | +13.36% |
| Sep, 2023 | $4.88 | $2.98 | $1.90 | 23,684,542.0 | -6.65% |
| Aug, 2023 | $6.33 | $4.59 | $1.74 | 9,561,955.0 | -23.65% |
| Jul, 2023 | $6.32 | $5.46 | $0.8608 | 9,516,965.0 | +10.53% |
| Jun, 2023 | $5.84 | $4.18 | $1.66 | 16,101,028.0 | +25.83% |
| May, 2023 | $6.42 | $4.33 | $2.09 | 15,330,311.0 | -27.17% |
| Apr, 2023 | $8.85 | $5.93 | $2.92 | 18,012,318.0 | -26.65% |
| Mar, 2023 | $9.27 | $7.66 | $1.61 | 8,914,996.0 | -5.67% |
| Feb, 2023 | $10.16 | $8.98 | $1.18 | 5,270,838.0 | -4.67% |
| Jan, 2023 | $10.26 | $8.96 | $1.30 | 7,119,824.0 | +0.21% |
Sportsman's Warehouse Holdings Inc Stock (SPWH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.62 | $8.66 | $1.96 | 12,519,372.0 | -4.18% |
| Nov, 2022 | $10.35 | $8.60 | $1.75 | 7,953,421.0 | +9.35% |
| Oct, 2022 | $9.12 | $8.04 | $1.08 | 7,408,457.0 | +8.19% |
| Sep, 2022 | $9.58 | $7.75 | $1.83 | 14,415,786.0 | +4.27% |
| Aug, 2022 | $11.11 | $7.96 | $3.15 | 9,502,825.0 | -19.27% |
| Jul, 2022 | $10.31 | $9.20 | $1.11 | 9,346,380.0 | +2.82% |
| Jun, 2022 | $10.74 | $8.46 | $2.28 | 22,046,474.0 | +1.37% |
| May, 2022 | $10.20 | $8.55 | $1.65 | 14,603,470.0 | -1.56% |
| Apr, 2022 | $11.37 | $9.55 | $1.81 | 13,464,394.0 | -10.10% |
| Mar, 2022 | $12.28 | $10.65 | $1.63 | 19,477,149.0 | -6.31% |
| Feb, 2022 | $11.85 | $10.17 | $1.68 | 18,662,449.0 | +4.11% |
| Jan, 2022 | $12.23 | $9.72 | $2.51 | 34,039,777.0 | -7.12% |
2.63%
Cap:
|
Volume (24h):