Sportsman's Warehouse (SPWH) Stock Chart & Stock Price History → Have you heard of the $11 AI Coin? (From InvestorPlace) (Ad) Free SPWH Stock Alerts $3.32 +0.14 (+4.40%) (As of 12:21 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Sportsman's Warehouse Stock Price Performance5 Day Performance+6.07%1 Month Performance+0.61%3 Month Performance-12.86%6 Month Performance-29.06%Year-To-Date Performance-22.07%1 Year Performance-47.39% 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 Email Address Ad InvestorPlaceElon Musk’s Next Move Will Disrupt AI ForeverA revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.Get all the information here. SPWH Stock Chart for Monday, May, 13, 2024 SPWH Chart by TradingView Sportsman's Warehouse Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$3.22$3.18-1.24%$3.27$3.07336,976 shs$119.65 million05/09/2024$3.13$3.22+2.88%$3.23$3.09232,804 shs$121.15 million05/08/2024$3.16$3.13-0.79%$3.14$2.98330,363 shs$117.75 million05/07/2024$3.19$3.16-1.10%$3.25$3.15239,304 shs$118.69 million05/06/2024$3.21$3.19-0.62%$3.28$3.17368,664 shs$120.01 million05/03/2024$3.31$3.21-2.87%$3.36$3.182.16 million shs$120.76 million Get the Latest News and Ratings for SPWH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Sportsman's Warehouse and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$3.21$3.31+2.96%$3.32$3.21230,465 shs$124.33 million05/01/2024$3.20$3.21+0.31%$3.30$3.19204,079 shs$120.76 million04/30/2024$3.30$3.20-3.03%$3.29$3.18283,732 shs$120.38 million04/29/2024$3.30$3.30$3.40$3.23175,044 shs$124.16 million04/26/2024$3.29$3.30+0.30%$3.32$3.19195,114 shs$124.15 million04/25/2024$3.35$3.29-1.79%$3.30$3.19273,642 shs$123.77 million04/24/2024$3.44$3.35-2.62%$3.39$3.18392,061 shs$126.03 million04/23/2024$3.44$3.44$3.61$3.43291,469 shs$129.41 million04/22/2024$3.20$3.44+7.50%$3.51$3.15430,326 shs$129.41 million04/19/2024$3.06$3.20+4.58%$3.21$3.03245,229 shs$120.38 million04/18/2024$3.08$3.06-0.65%$3.17$3.04329,844 shs$115.12 million04/17/2024$3.16$3.08-2.53%$3.21$3.05487,529 shs$115.87 million04/16/2024$3.21$3.16-1.56%$3.23$3.15258,918 shs$118.88 million04/15/2024$3.30$3.21-2.73%$3.39$3.19369,460 shs$120.78 million04/12/2024$3.41$3.30-3.23%$3.44$3.23380,511 shs$124.15 million04/11/2024$3.43$3.41-0.58%$3.55$3.39455,012 shs$128.30 million04/10/2024$3.46$3.43-0.87%$3.52$3.25857,515 shs$129.05 million04/09/2024$3.69$3.46-6.23%$3.80$3.38602,217 shs$130.17 million04/08/2024$3.82$3.69-3.40%$3.83$3.63775,111 shs$138.82 million04/05/2024$3.79$3.82+0.79%$4.03$3.611.29 million shs$142.91 million04/04/2024$3.13$3.79+21.09%$3.94$3.152.64 million shs$141.78 million04/03/2024$2.87$3.13+9.06%$3.15$2.811.49 million shs$117.09 million04/02/2024$3.09$2.87-7.12%$3.00$2.77448,547 shs$107.37 million04/01/2024$3.11$3.09-0.64%$3.18$3.04463,966 shs$115.60 million03/29/2024$3.11$3.11$3.24$2.911.00 million shs$116.35 million03/28/2024$3.00$3.11+3.67%$3.24$2.911.00 million shs$116.35 million03/27/2024$2.92$3.00+2.74%$3.05$2.94487,056 shs$112.23 million03/26/2024$2.84$2.92+2.82%$2.95$2.74674,853 shs$109.24 million03/25/2024$3.04$2.84-6.58%$3.12$2.81566,277 shs$106.25 million03/22/2024$3.20$3.04-5.00%$3.31$3.00727,373 shs$113.73 million03/21/2024$3.08$3.20+3.90%$3.26$2.99942,105 shs$119.71 million03/20/2024$2.95$3.08+4.41%$3.08$2.87732,880 shs$115.22 million03/19/2024$3.03$2.95-2.64%$3.04$2.91364,759 shs$110.36 million03/18/2024$3.16$3.03-4.11%$3.16$2.99333,533 shs$113.35 millionMillionaire investor and Republican donor makes surprising election prediction (Ad)Find out who Louis believes is going to win the election... And why that will launch a second boom in AI stocksClick for his six specific AI stock in the crosshairs03/15/2024$3.04$3.16+3.95%$3.18$3.01837,329 shs$118.22 million03/14/2024$3.05$3.04-0.33%$3.08$2.99423,553 shs$113.73 million03/13/2024$3.21$3.05-4.98%$3.24$3.02423,031 shs$114.10 million03/12/2024$3.35$3.21-4.18%$3.35$3.21291,058 shs$120.09 million03/11/2024$3.40$3.35-1.47%$3.48$3.33265,891 shs$125.33 million03/08/2024$3.37$3.40+0.89%$3.57$3.37359,091 shs$127.19 million03/07/2024$3.38$3.37-0.30%$3.44$3.25294,583 shs$126.07 million03/06/2024$3.37$3.38+0.30%$3.44$3.29239,108 shs$126.45 million03/05/2024$3.49$3.37-3.44%$3.52$3.37415,271 shs$126.07 million03/04/2024$3.63$3.49-3.86%$3.67$3.41327,635 shs$130.56 million03/01/2024$3.61$3.63+0.55%$3.71$3.55229,668 shs$135.80 million02/29/2024$3.61$3.61$3.73$3.60304,689 shs$135.05 million02/28/2024$3.77$3.61-4.24%$3.81$3.61265,614 shs$135.05 million02/27/2024$3.69$3.77+2.17%$3.81$3.71484,838 shs$141.04 million02/26/2024$3.79$3.69-2.64%$3.91$3.67211,870 shs$138.05 million02/23/2024$3.78$3.79+0.26%$3.84$3.75147,616 shs$141.78 million02/22/2024$3.84$3.78-1.56%$3.89$3.77197,734 shs$141.41 million02/21/2024$3.90$3.84-1.54%$3.89$3.80427,263 shs$143.65 million02/20/2024$4.00$3.90-2.50%$4.01$3.85212,149 shs$145.90 million02/19/2024$4.00$4.00$4.10$3.95303,000 shs$149.64 million02/16/2024$4.03$4.00-0.74%$4.10$3.95303,004 shs$149.65 million02/15/2024$3.91$4.03+3.07%$4.05$3.87234,932 shs$150.76 million02/14/2024$3.81$3.91+2.62%$3.92$3.78183,346 shs$146.27 million02/13/2024$4.05$3.81-5.93%$3.94$3.78272,506 shs$142.53 million02/12/2024$3.74$4.05+8.29%$4.11$3.81366,011 shs$151.51 million Related Companies: Big 5 Sporting Goods Stock Price Chart Companhia Brasileira De Distribuicao Stock Price Chart Red Robin Gourmet Burgers Stock Price Chart Travelzoo Stock Price Chart PSQ Stock Price Chart FAT Brands Stock Price Chart G. Willi-Food International Stock Price Chart ContextLogic Stock Price Chart Big Lots Stock Price Chart Cato Stock Price Chart Receive SPWH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sportsman's Warehouse and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SPWH) was last updated on 5/13/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersDave Ramsey Shocks Millions With US Dollar LunacyAmerican Hartford Gold GroupDoes this make you sick?Allegiance GoldThe Department of Defense Has a New Drone ContractorThe Tomorrow InvestorThis 1 Biotech Stock has been shocking the marketsHuge AlertsNext President (Not Trump. Not Biden.)The Freeport SocietyHave you heard of the $11 AI Coin?InvestorPlaceThe 2024 Gold Rush: Unleashing Market PotentialPriority Gold Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sportsman's Warehouse Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.