Free Trial
→ Blackrock’s Sending THIS Crypto Higher on Purpose (From Crypto 101 Media) (Ad) Free SPWH Stock Alerts

Sportsman's Warehouse (SPWH) Stock Chart & Stock Price History

Sportsman's Warehouse logo
$2.24 -0.07 (-3.03%)
(As of 10:05 AM ET)
Compare

Sportsman's Warehouse Stock Price Performance

5 Day
Performance
+0.45%
1 Month
Performance
-22.22%
3 Month
Performance
+14.29%
6 Month
Performance
-33.53%
Year-To-Date
Performance
-47.42%
1 Year
Performance
-54.00%
Receive SPWH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sportsman's Warehouse and its competitors with MarketBeat's FREE daily newsletter.

SPWH Stock Chart for Tuesday, November, 19, 2024

SPWH Chart by TradingView

Sportsman's Warehouse Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/18/2024$2.25$2.31
+2.67%		$2.33$2.18205,670 shs$87.43 million
11/15/2024$2.23$2.25
+0.90%		$2.31$2.13289,422 shs$85.16 million
11/14/2024$2.20$2.23
+1.36%		$2.23$2.14208,776 shs$84.40 million
11/13/2024$2.32$2.20
-5.17%		$2.37$2.19397,755 shs$83.27 million
11/12/2024$2.45$2.32
-5.31%		$2.45$2.29285,765 shs$87.81 million
11/11/2024$2.46$2.45
-0.41%		$2.52$2.45249,961 shs$92.73 million
11/08/2024$2.59$2.46
-5.02%		$2.60$2.45164,912 shs$93.11 million
11/07/2024$2.69$2.59
-3.72%		$2.71$2.58171,617 shs$98.03 million
11/06/2024$2.66$2.69
+1.13%		$2.80$2.68187,956 shs$101.82 million
11/05/2024$2.62$2.66
+1.53%		$2.73$2.57220,298 shs$100.68 million
11/04/2024$2.60$2.62
+0.77%		$2.69$2.51233,513 shs$99.17 million
11/01/2024$2.61$2.60
-0.38%		$2.66$2.5599,531 shs$98.41 million
10/31/2024$2.70$2.61
-3.33%		$2.75$2.60125,032 shs$98.52 million
10/30/2024$2.80$2.70
-3.57%		$2.78$2.65345,692 shs$101.92 million
10/29/2024$2.64$2.80
+6.06%		$2.84$2.63490,662 shs$105.69 million
10/28/2024$2.42$2.64
+9.09%		$2.65$2.43609,238 shs$99.66 million
10/25/2024$2.53$2.42
-4.35%		$2.57$2.40155,760 shs$91.35 million
10/24/2024$2.50$2.53
+1.20%		$2.60$2.49148,562 shs$95.50 million
10/23/2024$2.67$2.50
-6.37%		$2.71$2.48212,595 shs$94.63 million
10/22/2024$2.70$2.67
-1.11%		$2.77$2.65157,199 shs$101.06 million
10/21/2024$2.88$2.70
-6.25%		$2.91$2.66251,120 shs$102.20 million
10/18/2024$2.88$2.88$2.93$2.81294,575 shs$109.01 million

Related Companies

This page (NASDAQ:SPWH) was last updated on 11/19/2024 by MarketBeat.com Staff
From Our Partners
Missed Nvidia? Watch this ASAP
This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...
Brownstone Research | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Elon knows the truth, which is why they want him silenced
Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...
Porter & Company | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored