Sportsman's Warehouse Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.182 | 1.182 | 1.182 | 1.182 | 1.182 | 0 |
| 2026-07-21 | 1.182 | 1.182 | 1.182 | 1.182 | 1.182 | 13 |
| 2026-07-20 | 1.182 | 1.182 | 1.182 | 1.182 | 1.182 | 123 |
| 2026-07-17 | 1.182 | 1.210 | 1.182 | 1.182 | 1.182 | 19 |
| 2026-07-16 | 1.195 | 1.205 | 1.195 | 1.205 | 1.205 | 1,684 |
| 2026-07-15 | 1.220 | 1.232 | 1.220 | 1.232 | 1.232 | 8 |
| 2026-07-14 | 1.209 | 1.209 | 1.200 | 1.201 | 1.201 | 408 |
| 2026-07-13 | 1.201 | 1.201 | 1.185 | 1.185 | 1.185 | 269 |
| 2026-07-10 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 411 |
| 2026-07-09 | 1.290 | 1.300 | 1.290 | 1.295 | 1.295 | 408 |
| 2026-07-08 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2026-07-07 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2026-07-06 | 1.327 | 1.345 | 1.300 | 1.345 | 1.345 | 100 |
| 2026-07-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-07-02 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1 |
| 2026-07-01 | 1.348 | 1.375 | 1.340 | 1.375 | 1.375 | 100 |
| 2026-06-30 | 1.330 | 1.338 | 1.330 | 1.338 | 1.338 | 1,145 |
| 2026-06-29 | 1.265 | 1.360 | 1.265 | 1.360 | 1.360 | 68 |
| 2026-06-26 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 64 |
| 2026-06-25 | 1.220 | 1.225 | 1.220 | 1.225 | 1.225 | 3,080 |
| 2026-06-24 | 1.240 | 1.245 | 1.240 | 1.245 | 1.245 | 1,000 |
| 2026-06-23 | 1.255 | 1.255 | 1.245 | 1.245 | 1.245 | 146 |
| 2026-06-22 | 1.385 | 1.385 | 1.290 | 1.305 | 1.305 | 2,170 |
| 2026-06-19 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 0 |
| 2026-06-18 | 1.340 | 1.365 | 1.340 | 1.365 | 1.365 | 3,012 |
| 2026-06-17 | 1.250 | 1.335 | 1.250 | 1.332 | 1.332 | 14,915 |
| 2026-06-16 | 1.230 | 1.265 | 1.230 | 1.265 | 1.265 | 4,460 |
| 2026-06-15 | 1.250 | 1.275 | 1.250 | 1.271 | 1.271 | 16,781 |
| 2026-06-12 | 1.285 | 1.292 | 1.280 | 1.280 | 1.280 | 4,001 |
| 2026-06-11 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 3,087 |
| 2026-06-10 | 1.265 | 1.270 | 1.265 | 1.270 | 1.270 | 4,470 |
| 2026-06-09 | 1.340 | 1.340 | 1.257 | 1.258 | 1.258 | 2,229 |
| 2026-06-08 | 1.300 | 1.310 | 1.280 | 1.305 | 1.305 | 6,222 |
| 2026-06-05 | 1.370 | 1.370 | 1.270 | 1.270 | 1.270 | 659 |
| 2026-06-04 | 1.430 | 1.490 | 1.410 | 1.415 | 1.415 | 8,980 |
| 2026-06-03 | 1.380 | 1.650 | 1.380 | 1.551 | 1.551 | 81,931 |
| 2026-06-02 | 1.490 | 1.490 | 1.390 | 1.440 | 1.440 | 960 |
| 2026-06-01 | 1.370 | 1.370 | 1.310 | 1.335 | 1.335 | 1,397 |
| 2026-05-29 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-05-28 | 1.280 | 1.330 | 1.280 | 1.330 | 1.330 | 23 |
| 2026-05-27 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 52 |
| 2026-05-26 | 1.320 | 1.320 | 1.270 | 1.270 | 1.270 | 128 |
| 2026-05-22 | 1.285 | 1.300 | 1.285 | 1.300 | 1.300 | 293 |
| 2026-05-21 | 1.255 | 1.255 | 1.250 | 1.250 | 1.250 | 202 |
| 2026-05-20 | 1.240 | 1.255 | 1.240 | 1.255 | 1.255 | 202 |
| 2026-05-19 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 179 |
| 2026-05-18 | 1.370 | 1.370 | 1.310 | 1.315 | 1.315 | 1,188 |
| 2026-05-15 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 41 |
| 2026-05-14 | 1.323 | 1.375 | 1.323 | 1.370 | 1.370 | 173 |
| 2026-05-13 | 1.390 | 1.390 | 1.342 | 1.342 | 1.342 | 1,001 |
| 2026-05-12 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-05-11 | 1.450 | 1.480 | 1.410 | 1.410 | 1.410 | 652 |
| 2026-05-08 | 1.420 | 1.485 | 1.420 | 1.485 | 1.485 | 1,390 |
| 2026-05-07 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 83 |
| 2026-05-06 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 5 |
| 2026-05-05 | 1.320 | 1.355 | 1.320 | 1.355 | 1.355 | 237 |
| 2026-05-04 | 1.472 | 1.500 | 1.362 | 1.362 | 1.362 | 1,184 |
| 2026-05-01 | 1.350 | 1.410 | 1.350 | 1.400 | 1.400 | 151 |
| 2026-04-30 | 1.420 | 1.420 | 1.395 | 1.395 | 1.395 | 1,259 |
| 2026-04-29 | 1.360 | 1.370 | 1.360 | 1.360 | 1.360 | 3,010 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.