Sportsman's Warehouse Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.380 | 1.460 | 1.360 | 1.360 | 1.360 | 7,998 |
| 2026-01-29 | 1.480 | 1.480 | 1.400 | 1.400 | 1.400 | 67 |
| 2026-01-28 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 596 |
| 2026-01-27 | 1.450 | 1.450 | 1.438 | 1.440 | 1.440 | 12,600 |
| 2026-01-26 | 1.445 | 1.470 | 1.445 | 1.470 | 1.470 | 15,036 |
| 2026-01-23 | 1.425 | 1.425 | 1.405 | 1.410 | 1.410 | 2,806 |
| 2026-01-22 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2026-01-21 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 1,080 |
| 2026-01-20 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 135 |
| 2026-01-19 | 1.408 | 1.408 | 1.408 | 1.408 | 1.408 | 0 |
| 2026-01-16 | 1.440 | 1.440 | 1.400 | 1.408 | 1.408 | 5,535 |
| 2026-01-15 | 1.412 | 1.412 | 1.412 | 1.412 | 1.412 | 0 |
| 2026-01-14 | 1.412 | 1.412 | 1.412 | 1.412 | 1.412 | 370 |
| 2026-01-13 | 1.425 | 1.430 | 1.425 | 1.430 | 1.430 | 3,000 |
| 2026-01-12 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,545 |
| 2026-01-09 | 1.365 | 1.369 | 1.365 | 1.365 | 1.365 | 1,476 |
| 2026-01-08 | 1.441 | 1.441 | 1.441 | 1.441 | 1.441 | 0 |
| 2026-01-07 | 1.441 | 1.441 | 1.441 | 1.441 | 1.441 | 102 |
| 2026-01-06 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 154 |
| 2026-01-05 | 1.485 | 1.500 | 1.485 | 1.500 | 1.500 | 3,685 |
| 2026-01-02 | 1.465 | 1.479 | 1.465 | 1.479 | 1.479 | 1,686 |
| 2025-12-31 | 1.418 | 1.470 | 1.401 | 1.469 | 1.469 | 13,732 |
| 2025-12-30 | 1.425 | 1.429 | 1.405 | 1.405 | 1.405 | 5,470 |
| 2025-12-29 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 450 |
| 2025-12-24 | 1.411 | 1.411 | 1.401 | 1.401 | 1.401 | 1,460 |
| 2025-12-23 | 1.382 | 1.382 | 1.350 | 1.350 | 1.350 | 5,389 |
| 2025-12-22 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 0 |
| 2025-12-19 | 1.442 | 1.442 | 1.385 | 1.385 | 1.385 | 3,903 |
| 2025-12-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 385 |
| 2025-12-17 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 23 |
| 2025-12-16 | 1.465 | 1.465 | 1.452 | 1.465 | 1.465 | 140 |
| 2025-12-15 | 1.499 | 1.515 | 1.499 | 1.515 | 1.515 | 1,255 |
| 2025-12-12 | 1.590 | 1.590 | 1.535 | 1.535 | 1.535 | 423 |
| 2025-12-11 | 1.605 | 1.609 | 1.605 | 1.609 | 1.609 | 785 |
| 2025-12-10 | 1.612 | 1.633 | 1.610 | 1.619 | 1.619 | 4,457 |
| 2025-12-09 | 1.651 | 1.651 | 1.651 | 1.651 | 1.651 | 3,218 |
| 2025-12-08 | 1.720 | 1.720 | 1.651 | 1.657 | 1.657 | 11,209 |
| 2025-12-05 | 1.930 | 1.930 | 1.601 | 1.605 | 1.605 | 45,963 |
| 2025-12-04 | 2.450 | 2.470 | 2.450 | 2.470 | 2.470 | 428 |
| 2025-12-03 | 2.445 | 2.445 | 2.445 | 2.445 | 2.445 | 0 |
| 2025-12-02 | 2.445 | 2.445 | 2.445 | 2.445 | 2.445 | 1,000 |
← NewerPage 4 of 4 · 221 trading days
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.