Free Trial

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

→ [Urgent!] Generational Wealth Gameplan (From Crypto 101 Media) (Ad)
Free SPWH Stock Alerts
$3.81
+0.28 (+7.93%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Sportsman's Warehouse Stock Price Performance

5 Day
Performance
+14.76%
1 Month
Performance
+18.69%
3 Month
Performance
+4.96%
6 Month
Performance
-25.29%
Year-To-Date
Performance
-10.56%
1 Year
Performance
-19.11%
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 Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

SPWH Stock Chart for Saturday, June, 1, 2024

SPWH Chart by TradingView

Sportsman's Warehouse Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.53$3.81
+7.93%		$3.84$3.53558,851 shs$143.33 million
05/30/2024$3.49$3.53
+1.15%		$3.57$3.43424,081 shs$132.80 million
05/29/2024$3.43$3.49
+1.75%		$3.74$3.39556,054 shs$131.29 million
05/28/2024$3.32$3.43
+3.31%		$3.49$3.29431,968 shs$129.05 million
05/27/2024$3.32$3.32$3.50$3.13431,800 shs$124.90 million
05/24/2024$3.11$3.32
+6.75%		$3.50$3.13431,737 shs$124.90 million
05/23/2024$3.24$3.11
-4.01%		$3.24$3.10208,009 shs$117.00 million
05/22/2024$3.33$3.24
-2.70%		$3.33$3.20211,645 shs$121.89 million
05/21/2024$3.29$3.33
+1.22%		$3.33$3.25184,666 shs$125.28 million
05/20/2024$3.37$3.29
-2.37%		$3.40$3.21251,218 shs$123.77 million
05/17/2024$3.43$3.37
-1.75%		$3.44$3.36195,390 shs$126.78 million
05/16/2024$3.35$3.43
+2.39%		$3.44$3.30159,137 shs$129.04 million
05/15/2024$3.42$3.35
-2.05%		$3.47$3.29263,469 shs$126.03 million
05/14/2024$3.32$3.42
+3.01%		$3.50$3.36235,126 shs$128.68 million
05/13/2024$3.18$3.32
+4.40%		$3.40$3.16317,334 shs$124.90 million
05/10/2024$3.22$3.18
-1.24%		$3.27$3.07336,976 shs$119.65 million
05/09/2024$3.13$3.22
+2.88%		$3.23$3.09232,804 shs$121.15 million
05/08/2024$3.16$3.13
-0.79%		$3.14$2.98330,363 shs$117.75 million
05/07/2024$3.19$3.16
-1.10%		$3.25$3.15239,304 shs$118.69 million
05/06/2024$3.21$3.19
-0.62%		$3.28$3.17368,664 shs$120.01 million
05/03/2024$3.31$3.21
-2.87%		$3.36$3.182.16 million shs$120.76 million
05/02/2024$3.21$3.31
+2.96%		$3.32$3.21230,465 shs$124.33 million
05/01/2024$3.20$3.21
+0.31%		$3.30$3.19204,079 shs$120.76 million
04/30/2024$3.30$3.20
-3.03%		$3.29$3.18283,732 shs$120.38 million
04/29/2024$3.30$3.30$3.40$3.23175,044 shs$124.16 million
04/26/2024$3.29$3.30
+0.30%		$3.32$3.19195,114 shs$124.15 million
04/25/2024$3.35$3.29
-1.79%		$3.30$3.19273,642 shs$123.77 million
04/24/2024$3.44$3.35
-2.62%		$3.39$3.18392,061 shs$126.03 million
04/23/2024$3.44$3.44$3.61$3.43291,469 shs$129.41 million
04/22/2024$3.20$3.44
+7.50%		$3.51$3.15430,326 shs$129.41 million
04/19/2024$3.06$3.20
+4.58%		$3.21$3.03245,229 shs$120.38 million
04/18/2024$3.08$3.06
-0.65%		$3.17$3.04329,844 shs$115.12 million
04/17/2024$3.16$3.08
-2.53%		$3.21$3.05487,529 shs$115.87 million
04/16/2024$3.21$3.16
-1.56%		$3.23$3.15258,918 shs$118.88 million
04/15/2024$3.30$3.21
-2.73%		$3.39$3.19369,460 shs$120.78 million
04/12/2024$3.41$3.30
-3.23%		$3.44$3.23380,511 shs$124.15 million
04/11/2024$3.43$3.41
-0.58%		$3.55$3.39455,012 shs$128.30 million
04/10/2024$3.46$3.43
-0.87%		$3.52$3.25857,515 shs$129.05 million
04/09/2024$3.69$3.46
-6.23%		$3.80$3.38602,217 shs$130.17 million
04/08/2024$3.82$3.69
-3.40%		$3.83$3.63775,111 shs$138.82 million
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
04/05/2024$3.79$3.82
+0.79%		$4.03$3.611.29 million shs$142.91 million
04/04/2024$3.13$3.79
+21.09%		$3.94$3.152.64 million shs$141.78 million
04/03/2024$2.87$3.13
+9.06%		$3.15$2.811.49 million shs$117.09 million
04/02/2024$3.09$2.87
-7.12%		$3.00$2.77448,547 shs$107.37 million
04/01/2024$3.11$3.09
-0.64%		$3.18$3.04463,966 shs$115.60 million
03/29/2024$3.11$3.11$3.24$2.911.00 million shs$116.35 million
03/28/2024$3.00$3.11
+3.67%		$3.24$2.911.00 million shs$116.35 million
03/27/2024$2.92$3.00
+2.74%		$3.05$2.94487,056 shs$112.23 million
03/26/2024$2.84$2.92
+2.82%		$2.95$2.74674,853 shs$109.24 million
03/25/2024$3.04$2.84
-6.58%		$3.12$2.81566,277 shs$106.25 million
03/22/2024$3.20$3.04
-5.00%		$3.31$3.00727,373 shs$113.73 million
03/21/2024$3.08$3.20
+3.90%		$3.26$2.99942,105 shs$119.71 million
03/20/2024$2.95$3.08
+4.41%		$3.08$2.87732,880 shs$115.22 million
03/19/2024$3.03$2.95
-2.64%		$3.04$2.91364,759 shs$110.36 million
03/18/2024$3.16$3.03
-4.11%		$3.16$2.99333,533 shs$113.35 million
03/15/2024$3.04$3.16
+3.95%		$3.18$3.01837,329 shs$118.22 million
03/14/2024$3.05$3.04
-0.33%		$3.08$2.99423,553 shs$113.73 million
03/13/2024$3.21$3.05
-4.98%		$3.24$3.02423,031 shs$114.10 million
03/12/2024$3.35$3.21
-4.18%		$3.35$3.21291,058 shs$120.09 million
03/11/2024$3.40$3.35
-1.47%		$3.48$3.33265,891 shs$125.33 million
03/08/2024$3.37$3.40
+0.89%		$3.57$3.37359,091 shs$127.19 million
03/07/2024$3.38$3.37
-0.30%		$3.44$3.25294,583 shs$126.07 million
03/06/2024$3.37$3.38
+0.30%		$3.44$3.29239,108 shs$126.45 million
03/05/2024$3.49$3.37
-3.44%		$3.52$3.37415,271 shs$126.07 million
03/04/2024$3.63$3.49
-3.86%		$3.67$3.41327,635 shs$130.56 million
03/01/2024$3.61$3.63
+0.55%		$3.71$3.55229,668 shs$135.80 million
02/29/2024$3.61$3.61$3.73$3.60304,689 shs$135.05 million

Related Companies:
This page (NASDAQ:SPWH) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings