Free Trial

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

→ Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (From Banyan Hill Publishing) (Ad)
Free SPWH Stock Alerts
$3.30
+0.01 (+0.30%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Sportsman's Warehouse Stock Price Performance

5 Day
Performance
-4.07%
1 Month
Performance
+10.00%
3 Month
Performance
-18.92%
6 Month
Performance
-34.39%
Year-To-Date
Performance
-22.54%
1 Year
Performance
-46.34%
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 Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

SPWH Stock Chart for Saturday, April, 27, 2024

SPWH Chart by TradingView

Sportsman's Warehouse Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/28/2024$3.77$3.61
-4.24%		$3.81$3.61265,614 shs$135.05 million
02/27/2024$3.69$3.77
+2.17%		$3.81$3.71484,838 shs$141.04 million
02/26/2024$3.79$3.69
-2.64%		$3.91$3.67211,870 shs$138.05 million
02/23/2024$3.78$3.79
+0.26%		$3.84$3.75147,616 shs$141.78 million
02/22/2024$3.84$3.78
-1.56%		$3.89$3.77197,734 shs$141.41 million
02/21/2024$3.90$3.84
-1.54%		$3.89$3.80427,263 shs$143.65 million
02/20/2024$4.00$3.90
-2.50%		$4.01$3.85212,149 shs$145.90 million
02/19/2024$4.00$4.00$4.10$3.95303,000 shs$149.64 million
02/16/2024$4.03$4.00
-0.74%		$4.10$3.95303,004 shs$149.65 million
02/15/2024$3.91$4.03
+3.07%		$4.05$3.87234,932 shs$150.76 million
02/14/2024$3.81$3.91
+2.62%		$3.92$3.78183,346 shs$146.27 million
02/13/2024$4.05$3.81
-5.93%		$3.94$3.78272,506 shs$142.53 million
02/12/2024$3.74$4.05
+8.29%		$4.11$3.81366,011 shs$151.51 million
02/09/2024$3.74$3.74$3.79$3.68290,136 shs$139.91 million
02/08/2024$3.65$3.74
+2.47%		$3.75$3.63174,062 shs$139.91 million
02/07/2024$3.68$3.65
-0.82%		$3.69$3.53405,342 shs$136.55 million
02/06/2024$3.61$3.68
+1.94%		$3.72$3.56237,440 shs$137.67 million
02/05/2024$3.70$3.61
-2.43%		$3.73$3.59482,942 shs$135.05 million
02/02/2024$3.67$3.70
+0.82%		$3.77$3.59363,838 shs$138.42 million
02/01/2024$3.85$3.67
-4.68%		$3.90$3.63395,915 shs$137.30 million
01/31/2024$4.05$3.85
-4.94%		$4.08$3.85250,414 shs$144.03 million
01/30/2024$4.09$4.05
-0.98%		$4.10$4.02156,169 shs$151.51 million
01/29/2024$4.07$4.09
+0.49%		$4.28$3.97196,187 shs$153.01 million
01/26/2024$4.22$4.07
-3.55%		$4.32$4.05154,252 shs$152.26 million

Related Companies:
This page (NASDAQ:SPWH) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
You Won't Believe Who Bezos is Working With to Fight Alzheimer's
Behind the Markets