Loading live market data…

Sportsman's Warehouse Holdings, Inc.

NASDAQ:SPWH

$1.2 USD

-$0.01 (-0.83%)

Volume
357.4K
Average Volume
625.76K
Market Capitalization
$46.82M
P/E Ratio
-0.92
Dividend Yield
0.00%
Price Target
$3.00
Year High
$3.87
Year Low
$1.08
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.18
Date Opening Price Closing Price %Chg Volume
2026-07-14 $1.23 $1.20 -2.44% 357.41K
2026-07-13 $1.22 $1.21 -0.82% 766.05K
2026-07-10 $1.23 $1.22 -0.81% 715.22K
2026-07-09 $1.30 $1.23 -5.38% 824.7K
2026-07-08 $1.27 $1.29 1.57% 466.8K
2026-07-07 $1.30 $1.28 -1.54% 294K
2026-07-06 $1.32 $1.29 -2.27% 256.3K
2026-07-02 $1.30 $1.30 0.00% 276.5K
2026-07-01 $1.34 $1.30 -2.99% 353.15K
2026-06-30 $1.34 $1.33 -0.75% 146.3K
2026-06-29 $1.25 $1.35 8.00% 717.65K
2026-06-26 $1.23 $1.26 2.44% 190.3K
2026-06-25 $1.26 $1.22 -3.17% 319.9K
2026-06-24 $1.25 $1.24 -0.80% 244.51K
2026-06-23 $1.25 $1.24 -0.80% 501.77K
2026-06-22 $1.39 $1.26 -9.35% 816.78K
2026-06-18 $1.32 $1.37 3.79% 750.3K
2026-06-17 $1.28 $1.29 0.78% 419.24K
2026-06-16 $1.25 $1.28 2.40% 582.8K
2026-06-15 $1.25 $1.25 0.00% 215.64K
2026-06-12 $1.26 $1.23 -2.38% 292.32K
2026-06-11 $1.24 $1.26 1.61% 314.11K
2026-06-10 $1.27 $1.23 -3.15% 366.57K
2026-06-09 $1.29 $1.26 -2.33% 478.81K
2026-06-08 $1.30 $1.27 -2.31% 346.36K
2026-06-05 $1.41 $1.27 -9.93% 784.83K
2026-06-04 $1.45 $1.40 -3.45% 383.9K
2026-06-03 $1.48 $1.45 -2.03% 2.5M
2026-06-02 $1.40 $1.42 1.43% 2.89M
2026-06-01 $1.31 $1.38 5.34% 355.5K
2026-05-29 $1.35 $1.32 -2.22% 226.94K
2026-05-28 $1.28 $1.34 4.69% 140K
2026-05-27 $1.27 $1.27 0.00% 129.9K
2026-05-26 $1.32 $1.28 -3.03% 167.9K
2026-05-22 $1.28 $1.29 0.78% 209.12K
2026-05-21 $1.27 $1.29 1.57% 150.41K
2026-05-20 $1.25 $1.26 0.80% 173.2K
2026-05-19 $1.25 $1.24 -0.80% 522.44K
2026-05-18 $1.33 $1.27 -4.51% 342.56K
2026-05-15 $1.33 $1.32 -0.75% 217K
2026-05-14 $1.36 $1.36 0.00% 138.74K
2026-05-13 $1.37 $1.33 -2.92% 95900
2026-05-12 $1.39 $1.37 -1.44% 232.24K
2026-05-11 $1.46 $1.39 -4.79% 224.46K
2026-05-08 $1.43 $1.48 3.50% 411.1K
2026-05-07 $1.43 $1.42 -0.70% 309.2K
2026-05-06 $1.33 $1.43 7.52% 432.5K
2026-05-05 $1.37 $1.32 -3.65% 370.98K
2026-05-04 $1.49 $1.36 -8.72% 641.9K
2026-05-01 $1.42 $1.47 3.52% 184.5K
2026-04-30 $1.41 $1.41 0.00% 189.5K
2026-04-29 $1.35 $1.42 5.19% 663.09K
2026-04-28 $1.44 $1.36 -5.56% 897.8K
2026-04-27 $1.51 $1.46 -3.31% 650.5K
2026-04-24 $1.51 $1.50 -0.66% 973.54K
2026-04-23 $1.55 $1.52 -1.94% 1.37M
2026-04-22 $1.60 $1.51 -5.63% 1.96M
2026-04-21 $1.59 $1.58 -0.63% 2.91M
2026-04-20 $1.52 $1.63 7.24% 1.56M
2026-04-17 $1.61 $1.52 -5.59% 2.09M
2026-04-16 $1.58 $1.58 0.00% 1.12M
2026-04-15 $1.57 $1.58 0.64% 801.28K
2026-04-14 $1.46 $1.58 8.22% 861.94K
2026-04-13 $1.52 $1.46 -3.95% 1.26M
2026-04-10 $1.38 $1.48 7.25% 1.24M
2026-04-09 $1.43 $1.38 -3.50% 1.69M
2026-04-08 $1.48 $1.45 -2.03% 1.87M
2026-04-07 $1.30 $1.43 10.00% 3.38M
2026-04-06 $1.30 $1.30 0.00% 1.72M
2026-04-02 $1.27 $1.28 0.79% 1.02M
2026-04-01 $1.30 $1.32 1.54% 1.64M
2026-03-31 $1.33 $1.41 6.02% 856.4K
2026-03-30 $1.27 $1.30 2.36% 567.95K
2026-03-27 $1.35 $1.27 -5.93% 397.63K
2026-03-26 $1.38 $1.34 -2.90% 146.15K
2026-03-25 $1.37 $1.38 0.73% 380.9K
2026-03-24 $1.38 $1.36 -1.45% 180.4K
2026-03-23 $1.37 $1.39 1.46% 210.21K
2026-03-20 $1.36 $1.33 -2.21% 251.93K
2026-03-19 $1.37 $1.36 -0.73% 131.3K
2026-03-18 $1.36 $1.38 1.47% 174.2K
2026-03-17 $1.39 $1.36 -2.16% 136.5K
2026-03-16 $1.33 $1.39 4.51% 370.4K
2026-03-13 $1.33 $1.32 -0.75% 147.23K
2026-03-12 $1.35 $1.31 -2.96% 175.2K
2026-03-11 $1.35 $1.35 0.00% 118.84K
2026-03-10 $1.38 $1.35 -2.17% 145.26K
2026-03-09 $1.36 $1.39 2.21% 153.23K
2026-03-06 $1.41 $1.39 -1.42% 361.2K
2026-03-05 $1.43 $1.44 0.70% 550.6K