Sportsman's Warehouse Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.110 | 1.110 | 1.065 | 1.065 | 1.065 | 1,043 |
| 2026-10-22 | 1.085 | 1.085 | 1.070 | 1.080 | 1.080 | 184 |
| 2026-10-21 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 17,587 |
| 2026-10-20 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 31 |
| 2026-10-19 | 1.055 | 1.055 | 1.045 | 1.049 | 1.049 | 767 |
| 2026-10-16 | 1.071 | 1.071 | 1.071 | 1.071 | 1.071 | 120 |
| 2026-10-15 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10 |
| 2026-10-14 | 1.079 | 1.079 | 1.070 | 1.070 | 1.070 | 91 |
| 2026-10-13 | 1.130 | 1.130 | 1.110 | 1.115 | 1.115 | 76 |
| 2026-10-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 8 |
| 2026-10-09 | 1.102 | 1.105 | 1.102 | 1.105 | 1.105 | 432 |
| 2026-10-07 | 1.125 | 1.125 | 1.115 | 1.120 | 1.120 | 53 |
| 2026-10-06 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 110 |
| 2026-10-05 | 1.180 | 1.180 | 1.125 | 1.138 | 1.138 | 10,482 |
| 2026-10-02 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 5 |
| 2026-10-01 | 1.120 | 1.160 | 1.120 | 1.140 | 1.140 | 20 |
| 2026-09-30 | 1.130 | 1.130 | 1.125 | 1.125 | 1.125 | 627 |
| 2026-09-29 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 408 |
| 2026-09-28 | 1.200 | 1.200 | 1.175 | 1.180 | 1.180 | 3,591 |
| 2026-09-25 | 1.182 | 1.182 | 1.170 | 1.170 | 1.170 | 318 |
| 2026-09-24 | 1.240 | 1.250 | 1.240 | 1.240 | 1.240 | 583 |
| 2026-09-23 | 1.260 | 1.260 | 1.225 | 1.235 | 1.235 | 5,316 |
| 2026-09-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 18 |
| 2026-09-21 | 1.192 | 1.215 | 1.192 | 1.205 | 1.205 | 2,996 |
| 2026-09-18 | 1.150 | 1.162 | 1.150 | 1.162 | 1.162 | 112 |
| 2026-09-17 | 1.119 | 1.119 | 1.119 | 1.119 | 1.119 | 89 |
| 2026-09-16 | 1.130 | 1.130 | 1.105 | 1.110 | 1.110 | 64 |
| 2026-09-15 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 92 |
| 2026-09-14 | 1.250 | 1.250 | 1.160 | 1.165 | 1.165 | 2,046 |
| 2026-09-10 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 6 |
| 2026-09-09 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 316 |
| 2026-09-08 | 1.300 | 1.320 | 1.250 | 1.285 | 1.285 | 34,382 |
| 2026-09-04 | 1.280 | 1.352 | 1.250 | 1.320 | 1.320 | 46 |
| 2026-09-03 | 1.260 | 1.305 | 1.220 | 1.230 | 1.230 | 6,860 |
| 2026-09-02 | 1.290 | 1.360 | 1.210 | 1.240 | 1.240 | 20,590 |
| 2026-09-01 | 1.250 | 1.250 | 1.175 | 1.180 | 1.180 | 4,283 |
| 2026-08-31 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 425 |
| 2026-08-28 | 1.155 | 1.160 | 1.140 | 1.145 | 1.145 | 723 |
| 2026-08-27 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 811 |
| 2026-08-26 | 1.150 | 1.170 | 1.150 | 1.151 | 1.151 | 2,630 |
| 2026-08-24 | 1.140 | 1.155 | 1.140 | 1.155 | 1.155 | 192 |
| 2026-08-21 | 1.141 | 1.141 | 1.141 | 1.141 | 1.141 | 42 |
| 2026-08-20 | 1.180 | 1.190 | 1.180 | 1.180 | 1.180 | 10 |
| 2026-08-17 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1 |
| 2026-08-14 | 1.202 | 1.220 | 1.190 | 1.195 | 1.195 | 267 |
| 2026-08-13 | 1.150 | 1.181 | 1.150 | 1.180 | 1.180 | 133 |
| 2026-08-12 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 663 |
| 2026-08-11 | 1.200 | 1.200 | 1.195 | 1.195 | 1.195 | 141 |
| 2026-08-10 | 1.235 | 1.235 | 1.195 | 1.195 | 1.195 | 1,731 |
| 2026-08-07 | 1.183 | 1.191 | 1.170 | 1.191 | 1.191 | 1,204 |
| 2026-08-06 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 639 |
| 2026-08-05 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 4 |
| 2026-08-04 | 1.155 | 1.180 | 1.145 | 1.150 | 1.150 | 32 |
| 2026-08-03 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 25 |
| 2026-07-31 | 1.140 | 1.140 | 1.125 | 1.130 | 1.130 | 16 |
| 2026-07-30 | 1.150 | 1.150 | 1.145 | 1.150 | 1.150 | 10 |
| 2026-07-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1 |
| 2026-07-27 | 1.130 | 1.175 | 1.130 | 1.175 | 1.175 | 1 |
| 2026-07-24 | 1.140 | 1.140 | 1.130 | 1.135 | 1.135 | 19 |
| 2026-07-23 | 1.135 | 1.170 | 1.135 | 1.140 | 1.140 | 36 |
Page 1 of 4 · 221 trading daysOlder →
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.