loading

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 April 22, 2024, is $3.2792.
  • 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 19.69% to $3.2792 now.
  • The 52-week high stock price for SPWH is $6.42, representing a 95.78% increase from the current share price, occurred on May 16, 2023.
  • The 52-week low stock price for SPWH is $2.7398, indicating a -16.45% 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:
Date High Low High - Low Volume % Change
Apr 22, 2024 $3.26 $3.15 $0.11 52,248.0 +1.87%
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%
Apr 09, 2024 $3.80 $3.38 $0.42 604,048.0 -6.23%
Apr 08, 2024 $3.83 $3.63 $0.20 667,926.0 -3.40%
Apr 05, 2024 $4.03 $3.61 $0.4195 1,291,609.0 +0.79%
Apr 04, 2024 $3.94 $3.15 $0.79 2,642,036.0 +21.09%
Apr 03, 2024 $3.15 $2.81 $0.345 1,512,728.0 +9.06%
Apr 02, 2024 $3.00 $2.77 $0.23 458,581.0 -7.12%
Apr 01, 2024 $3.17 $3.04 $0.135 463,951.0 -0.64%
Mar 28, 2024 $3.24 $2.91 $0.33 1,001,683.0 +3.67%
Mar 27, 2024 $3.05 $2.94 $0.11 486,956.0 +2.74%
Mar 26, 2024 $2.95 $2.74 $0.2102 674,853.0 +2.82%
Mar 25, 2024 $3.12 $2.81 $0.31 566,437.0 -6.58%

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
Apr, 2024 $4.03 $2.77 $1.26 11,065,568.0 +4.82%
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%
$44.38
price up icon 0.80%
$309.51
price up icon 0.40%
specialty_retail DKS
$198.00
price up icon 1.48%
specialty_retail BBY
$75.24
price down icon 1.03%
specialty_retail WSM
$280.00
price up icon 0.29%
$418.89
price down icon 2.73%
Cap:     |  Volume (24h):