Free Trial
→ Here’s how to start a “Weekend Side Hustle” from your sofa (From DTI) (Ad) Free spwh Stock Alerts

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

$2.88
0.00 (0.00%)
(As of 10/18/2024 ET)
Compare

Sportsman's Warehouse Stock Price Performance

5 Day
Performance
+2.13%
1 Month
Performance
-9.15%
3 Month
Performance
+17.31%
6 Month
Performance
-10.00%
Year-To-Date
Performance
-32.39%
1 Year
Performance
-45.76%
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

Ad DTI
Massive shakeup in defense contracting
There is a little-known energy technology stock that has made an incredible breakthrough… Which could become crucial to the operations of the US Military. And right now there are plans for this stock to undertake a major test project at a US Air Force based in Alaska. Now, this incredible breakthrough is still in its earliest stages… Which means you still have a chance to get in while its trading for under $10.
You need to check out the full story right here.

SPWH Stock Chart for Saturday, October, 19, 2024

SPWH Chart by TradingView

Sportsman's Warehouse Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/18/2024$2.88$2.88$2.93$2.81294,575 shs$109.01 million
10/17/2024$2.88$2.88$2.93$2.79215,551 shs$109.01 million
10/16/2024$2.84$2.88
+1.41%		$2.97$2.85532,567 shs$109.01 million
10/15/2024$2.82$2.84
+0.71%		$2.86$2.70222,876 shs$107.49 million
10/14/2024$2.95$2.82
-4.41%		$2.99$2.81257,397 shs$106.74 million
10/11/2024$2.87$2.95
+2.79%		$3.06$2.85294,506 shs$111.66 million
10/10/2024$2.86$2.87
+0.35%		$2.93$2.78288,028 shs$108.63 million
10/09/2024$3.06$2.86
-6.54%		$3.07$2.85991,208 shs$108.25 million
10/08/2024$2.88$3.06
+6.25%		$3.06$2.84222,882 shs$115.82 million
10/07/2024$2.97$2.88
-3.03%		$3.00$2.75256,244 shs$109.01 million
10/04/2024$2.68$2.97
+10.82%		$3.00$2.68465,972 shs$112.41 million
10/03/2024$2.45$2.68
+9.39%		$2.76$2.44378,122 shs$101.44 million
10/02/2024$2.55$2.45
-3.92%		$2.53$2.221.02 million shs$92.73 million
10/01/2024$2.71$2.55
-5.90%		$2.73$2.54258,308 shs$96.52 million
09/30/2024$2.85$2.71
-4.91%		$2.90$2.69175,990 shs$102.57 million
09/27/2024$2.97$2.85
-4.04%		$3.07$2.84217,674 shs$107.87 million
09/26/2024$2.83$2.97
+4.95%		$3.01$2.82222,117 shs$112.11 million
09/25/2024$2.80$2.83
+1.07%		$2.87$2.74167,364 shs$107.12 million
09/24/2024$2.98$2.80
-6.04%		$2.99$2.79380,310 shs$105.69 million
09/23/2024$2.94$2.98
+1.36%		$3.00$2.81241,473 shs$112.49 million
09/20/2024$3.17$2.94
-7.26%		$3.22$2.941.04 million shs$111.28 million
09/19/2024$3.03$3.17
+4.62%		$3.23$2.99453,550 shs$119.98 million
09/18/2024$3.08$3.03
-1.62%		$3.21$3.02653,981 shs$114.38 million
09/17/2024$2.91$3.08
+5.84%		$3.09$2.88461,422 shs$116.26 million
09/16/2024$2.93$2.91
-0.68%		$2.99$2.81409,801 shs$110.14 million
09/13/2024$2.65$2.93
+10.57%		$2.94$2.59501,841 shs$110.90 million
09/12/2024$2.54$2.65
+4.33%		$2.78$2.53519,613 shs$100.03 million
09/11/2024$2.38$2.54
+6.72%		$2.55$2.38506,314 shs$96.14 million
09/10/2024$2.45$2.38
-2.86%		$2.41$2.24294,536 shs$90.08 million
09/09/2024$2.39$2.45
+2.51%		$2.61$2.35546,658 shs$92.73 million
09/06/2024$2.39$2.39$2.44$2.22639,706 shs$90.22 million
09/05/2024$2.23$2.39
+7.17%		$2.42$2.151.05 million shs$90.22 million
09/04/2024$2.09$2.23
+6.70%		$2.54$1.822.42 million shs$84.18 million
09/03/2024$2.10$2.09
-0.48%		$2.20$1.931.12 million shs$78.89 million
09/02/2024$2.10$2.10$2.30$2.09919,400 shs$79.28 million
08/30/2024$2.24$2.10
-6.25%		$2.30$2.09919,441 shs$79.28 million
08/29/2024$2.23$2.24
+0.45%		$2.29$2.1866,015 shs$84.56 million
08/28/2024$2.30$2.23
-3.04%		$2.34$2.20114,553 shs$84.18 million
08/27/2024$2.29$2.30
+0.44%		$2.38$2.25178,334 shs$86.82 million
08/26/2024$2.25$2.29
+1.78%		$2.30$2.23124,980 shs$86.44 million
The real reason Elon is fully endorsing Trump (Ad)

Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration or his support for Donald Trump.

Watch this new documentary and you’ll discover what Elon knows,
08/23/2024$2.14$2.25
+5.14%		$2.27$2.11154,178 shs$84.94 million
08/22/2024$2.08$2.14
+2.88%		$2.19$2.04184,002 shs$80.79 million
08/21/2024$1.94$2.08
+7.22%		$2.09$1.93234,831 shs$78.52 million
08/20/2024$1.96$1.94
-1.02%		$1.95$1.84262,383 shs$73.23 million
08/19/2024$1.96$1.96$2.02$1.95203,052 shs$73.99 million
08/16/2024$1.92$1.96
+2.08%		$1.98$1.88147,080 shs$73.99 million
08/15/2024$1.82$1.92
+5.49%		$2.01$1.87345,902 shs$72.48 million
08/14/2024$1.87$1.82
-2.67%		$1.90$1.81289,241 shs$68.71 million
08/13/2024$1.86$1.87
+0.54%		$1.90$1.82181,771 shs$70.59 million
08/12/2024$1.83$1.86
+1.64%		$1.91$1.81155,557 shs$70.21 million
08/09/2024$1.92$1.83
-4.69%		$1.93$1.81228,862 shs$69.08 million
08/08/2024$1.91$1.92
+0.52%		$1.96$1.91108,485 shs$72.48 million
08/07/2024$2.10$1.91
-9.05%		$2.14$1.89611,069 shs$72.10 million
08/06/2024$2.21$2.10
-4.98%		$2.22$2.10285,964 shs$79.28 million
08/05/2024$2.35$2.21
-5.96%		$2.33$2.08404,151 shs$83.43 million
08/02/2024$2.50$2.35
-5.81%		$2.44$2.32246,165 shs$88.71 million
08/01/2024$2.55$2.50
-2.16%		$2.55$2.38351,770 shs$94.19 million
07/31/2024$2.56$2.55
-0.39%		$2.61$2.50292,882 shs$96.26 million
07/30/2024$2.62$2.56
-2.29%		$2.64$2.55106,212 shs$96.64 million
07/29/2024$2.62$2.62$2.64$2.53277,373 shs$98.91 million
07/26/2024$2.66$2.62
-1.50%		$2.71$2.59194,367 shs$98.91 million
07/25/2024$2.47$2.66
+7.69%		$2.74$2.43246,675 shs$100.42 million
07/24/2024$2.43$2.47
+1.65%		$2.54$2.36213,382 shs$93.24 million
07/23/2024$2.38$2.43
+2.10%		$2.45$2.36211,275 shs$91.73 million
07/22/2024$2.46$2.38
-3.05%		$2.53$2.32329,699 shs$89.85 million
07/19/2024$2.50$2.46
-1.60%		$2.53$2.42258,305 shs$92.68 million
07/18/2024$2.58$2.50
-3.29%		$2.60$2.46304,043 shs$94.19 million

Related Companies

This page (NASDAQ:SPWH) was last updated on 10/19/2024 by MarketBeat.com Staff
From Our Partners
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
Expert issues rare "All In" buy alert on $6 gold stock
Gold is SOARING – here's what you need to do Everything is lining up perfectly for a historic gold bull run...
Stansberry Research | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
Add $2T of Potential Magic to Your Portfolio
Revolutionizing a whole $2T entertainment and licensing industry might sound like the stuff of fairytales. But...
Elf Labs | Sponsored
Trump or Kamala? It may come down to this strange twist…
Could this be the key to America's second coming? A strange resurrection born in the hollers of Appalachia? ...
Porter & Company | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Have you heard of Donald Trump’s Project Crypto?
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin co...
Weiss Ratings | Sponsored