Sportsman's Warehouse Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1.400 | 1.440 | 1.360 | 1.360 | 1.360 | 3,341 |
| 2026-04-27 | 1.490 | 1.505 | 1.482 | 1.495 | 1.495 | 766 |
| 2026-04-24 | 1.481 | 1.525 | 1.451 | 1.520 | 1.520 | 30,896 |
| 2026-04-23 | 1.490 | 1.490 | 1.455 | 1.455 | 1.455 | 3,897 |
| 2026-04-22 | 1.570 | 1.675 | 1.570 | 1.580 | 1.580 | 17,997 |
| 2026-04-21 | 1.590 | 1.590 | 1.530 | 1.539 | 1.539 | 18,258 |
| 2026-04-20 | 1.535 | 1.545 | 1.521 | 1.535 | 1.535 | 6,793 |
| 2026-04-17 | 1.560 | 1.560 | 1.525 | 1.525 | 1.525 | 1,008 |
| 2026-04-16 | 1.600 | 1.635 | 1.545 | 1.545 | 1.545 | 2,568 |
| 2026-04-15 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 1,585 |
| 2026-04-14 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 4 |
| 2026-04-13 | 1.505 | 1.519 | 1.440 | 1.440 | 1.440 | 1,315 |
| 2026-04-10 | 1.380 | 1.410 | 1.335 | 1.410 | 1.410 | 900 |
| 2026-04-09 | 1.400 | 1.495 | 1.400 | 1.495 | 1.495 | 2,278 |
| 2026-04-08 | 1.442 | 1.500 | 1.442 | 1.474 | 1.474 | 1,192 |
| 2026-04-07 | 1.288 | 1.432 | 1.288 | 1.432 | 1.432 | 321 |
| 2026-04-02 | 1.300 | 1.307 | 1.272 | 1.295 | 1.295 | 25,888 |
| 2026-04-01 | 1.260 | 1.320 | 1.210 | 1.247 | 1.247 | 2,276 |
| 2026-03-31 | 1.350 | 1.430 | 1.350 | 1.420 | 1.420 | 99 |
| 2026-03-30 | 1.275 | 1.290 | 1.200 | 1.235 | 1.235 | 6,663 |
| 2026-03-27 | 1.288 | 1.298 | 1.265 | 1.265 | 1.265 | 14,800 |
| 2026-03-26 | 1.380 | 1.380 | 1.340 | 1.342 | 1.342 | 29,209 |
| 2026-03-25 | 1.398 | 1.400 | 1.350 | 1.395 | 1.395 | 8,330 |
| 2026-03-24 | 1.370 | 1.400 | 1.350 | 1.350 | 1.350 | 8 |
| 2026-03-23 | 1.300 | 1.375 | 1.300 | 1.375 | 1.375 | 52 |
| 2026-03-20 | 1.325 | 1.330 | 1.325 | 1.330 | 1.330 | 8,250 |
| 2026-03-19 | 1.370 | 1.370 | 1.345 | 1.350 | 1.350 | 9,458 |
| 2026-03-18 | 1.345 | 1.349 | 1.345 | 1.349 | 1.349 | 7,407 |
| 2026-03-17 | 1.405 | 1.410 | 1.405 | 1.410 | 1.410 | 94 |
| 2026-03-16 | 1.345 | 1.385 | 1.320 | 1.385 | 1.385 | 188 |
| 2026-03-13 | 1.350 | 1.350 | 1.282 | 1.310 | 1.310 | 235 |
| 2026-03-12 | 1.328 | 1.355 | 1.320 | 1.320 | 1.320 | 298 |
| 2026-03-11 | 1.312 | 1.347 | 1.312 | 1.315 | 1.315 | 7,838 |
| 2026-03-10 | 1.410 | 1.410 | 1.350 | 1.360 | 1.360 | 3,559 |
| 2026-03-09 | 1.350 | 1.390 | 1.335 | 1.355 | 1.355 | 3,206 |
| 2026-03-06 | 1.390 | 1.410 | 1.390 | 1.400 | 1.400 | 279 |
| 2026-03-05 | 1.450 | 1.534 | 1.430 | 1.450 | 1.450 | 17,368 |
| 2026-03-04 | 1.420 | 1.490 | 1.382 | 1.490 | 1.490 | 469 |
| 2026-03-03 | 1.090 | 1.540 | 1.090 | 1.490 | 1.490 | 16,480 |
| 2026-03-02 | 1.180 | 1.180 | 1.138 | 1.180 | 1.180 | 13,505 |
| 2026-02-27 | 1.210 | 1.210 | 1.160 | 1.180 | 1.180 | 1,262 |
| 2026-02-26 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 900 |
| 2026-02-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 25 |
| 2026-02-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-02-23 | 1.080 | 1.210 | 1.080 | 1.120 | 1.120 | 26,907 |
| 2026-02-20 | 1.180 | 1.195 | 1.180 | 1.190 | 1.190 | 86 |
| 2026-02-19 | 1.230 | 1.230 | 1.180 | 1.180 | 1.180 | 224 |
| 2026-02-18 | 1.220 | 1.220 | 1.188 | 1.190 | 1.190 | 838 |
| 2026-02-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 100 |
| 2026-02-16 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-02-13 | 1.270 | 1.300 | 1.250 | 1.260 | 1.260 | 247 |
| 2026-02-12 | 1.320 | 1.320 | 1.285 | 1.290 | 1.290 | 935 |
| 2026-02-11 | 1.360 | 1.360 | 1.359 | 1.360 | 1.360 | 482 |
| 2026-02-10 | 1.410 | 1.440 | 1.410 | 1.430 | 1.430 | 211 |
| 2026-02-09 | 1.375 | 1.400 | 1.360 | 1.360 | 1.360 | 570 |
| 2026-02-06 | 1.320 | 1.355 | 1.300 | 1.355 | 1.355 | 3,245 |
| 2026-02-05 | 1.350 | 1.360 | 1.275 | 1.300 | 1.300 | 3,716 |
| 2026-02-04 | 1.390 | 1.420 | 1.318 | 1.318 | 1.318 | 1,242 |
| 2026-02-03 | 1.375 | 1.375 | 1.370 | 1.370 | 1.370 | 50 |
| 2026-02-02 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 114 |
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.