Sportsman's Warehouse Stock Price History
NASDAQ: SPWHConsumer DiscretionaryOther Specialty StoresUSD
1.10-0.03 (-2.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPWH price history at a glance
The price history for Sportsman's Warehouse (SPWH) on this page begins on April 14, 2014, when the stock closed at $9.75; it most recently closed at $1.10 on October 5, 2026. The highest price in this record is $18.46, reached on August 31, 2020; the latest close is 94.0% below that peak. Across the 11 complete calendar years in the table, SPWH finished higher in 3 and lower in 8. Its best year was 2020 (+129.4%) and its worst was 2023 (-54.7%).
Over roughly 12 years the share price changed -88.7%, a -16.0% compound annual price return (excluding dividends). In the last 12 months alone, SPWH has lost 62.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $18.46
- Date of high
- Aug 31, 2020
- Low since 2014
- $0.92
- Date of low
- Mar 31, 2025
- 52-week high
- $3.01
- 52-week low
- $1.08
- IPO year
- 2014
- Last close
- $1.10
SPWH returns
1 week
-2.65%
1 month
-9.84%
3 months
-9.84%
6 months
-25.68%
Year to date
-24.66%
1 year
-62.20%
3 years
-77.69%
5 years
-93.80%
SPWH price return, excluding dividends.
SPWH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.10 | -24.66% |
| 2025 | 1.46 | -41.37% |
| 2024 | 2.49 | -41.55% |
| 2023 | 4.26 | -54.73% |
| 2022 | 9.41 | -20.25% |
| 2021 | 11.80 | -32.76% |
| 2020 | 17.55 | +129.41% |
| 2019 | 7.65 | +71.52% |
| 2018 | 4.46 | -32.53% |
| 2017 | 6.61 | -29.61% |
| 2016 | 9.39 | -27.21% |
| 2015 | 12.90 | +74.56% |
| 2014* | 7.39 | -24.21% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
SPWH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.12 | 1.13 | 1.10 | 1.10 | -2.65% | |
| 1.10 | 1.13 | 1.10 | 1.13 | +0.89% | |
| 1.12 | 1.13 | 1.11 | 1.12 | -1.75% | |
| 1.16 | 1.17 | 1.13 | 1.14 | -1.72% | |
| 1.13 | 1.17 | 1.12 | 1.16 | +2.65% | |
| 1.11 | 1.13 | 1.10 | 1.13 | +1.80% | |
| 1.13 | 1.14 | 1.11 | 1.11 | -1.77% | |
| 1.14 | 1.15 | 1.12 | 1.13 | 0.00% | |
| 1.17 | 1.19 | 1.12 | 1.13 | -3.00% | |
| 1.20 | 1.20 | 1.16 | 1.17 | -1.27% | |
| 1.18 | 1.21 | 1.17 | 1.18 | +0.85% | |
| 1.23 | 1.25 | 1.17 | 1.17 | -5.65% | |
| 1.22 | 1.24 | 1.21 | 1.24 | 0.00% | |
| 1.22 | 1.25 | 1.21 | 1.24 | +1.64% | |
| 1.19 | 1.23 | 1.17 | 1.22 | +4.27% | |
| 1.17 | 1.18 | 1.15 | 1.17 | -1.68% | |
| 1.12 | 1.19 | 1.11 | 1.19 | +8.18% | |
| 1.14 | 1.14 | 1.10 | 1.10 | -1.79% | |
| 1.18 | 1.18 | 1.12 | 1.12 | -3.45% | |
| 1.21 | 1.21 | 1.16 | 1.16 | -2.52% | |
| 1.24 | 1.24 | 1.18 | 1.19 | -4.03% | |
| 1.22 | 1.25 | 1.21 | 1.24 | +1.64% | |
| 1.26 | 1.27 | 1.21 | 1.22 | -4.31% | |
| 1.29 | 1.33 | 1.25 | 1.28 | -1.92% | |
| 1.25 | 1.36 | 1.23 | 1.30 | +4.00% | |
| 1.31 | 1.31 | 1.22 | 1.25 | -2.34% | |
| 1.34 | 1.36 | 1.21 | 1.28 | +6.67% | |
| 1.20 | 1.21 | 1.17 | 1.20 | +0.84% | |
| 1.16 | 1.20 | 1.16 | 1.19 | +2.59% | |
| 1.14 | 1.16 | 1.14 | 1.16 | +1.75% | |
| 1.16 | 1.17 | 1.14 | 1.14 | -1.72% | |
| 1.12 | 1.17 | 1.12 | 1.16 | +2.65% | |
| 1.15 | 1.15 | 1.13 | 1.13 | -0.88% | |
| 1.15 | 1.16 | 1.14 | 1.14 | -0.87% | |
| 1.18 | 1.18 | 1.14 | 1.15 | -1.71% | |
| 1.17 | 1.18 | 1.15 | 1.17 | -1.68% | |
| 1.18 | 1.19 | 1.18 | 1.19 | +2.59% | |
| 1.17 | 1.20 | 1.15 | 1.16 | 0.00% | |
| 1.20 | 1.20 | 1.16 | 1.16 | -2.52% | |
| 1.22 | 1.22 | 1.18 | 1.19 | -0.83% | |
| 1.18 | 1.22 | 1.18 | 1.20 | +1.69% | |
| 1.21 | 1.21 | 1.18 | 1.18 | -1.67% | |
| 1.19 | 1.21 | 1.18 | 1.20 | +0.84% | |
| 1.18 | 1.24 | 1.18 | 1.19 | +0.85% | |
| 1.18 | 1.21 | 1.16 | 1.18 | 0.00% | |
| 1.18 | 1.22 | 1.17 | 1.18 | 0.00% | |
| 1.17 | 1.20 | 1.14 | 1.18 | +2.61% | |
| 1.15 | 1.17 | 1.14 | 1.15 | 0.00% | |
| 1.13 | 1.19 | 1.13 | 1.15 | +0.88% | |
| 1.15 | 1.16 | 1.13 | 1.14 | -1.72% | |
| 1.15 | 1.19 | 1.14 | 1.16 | +0.87% | |
| 1.16 | 1.17 | 1.14 | 1.15 | -1.71% | |
| 1.15 | 1.18 | 1.12 | 1.17 | +1.74% | |
| 1.14 | 1.18 | 1.13 | 1.15 | +2.68% | |
| 1.15 | 1.16 | 1.12 | 1.12 | -2.18% | |
| 1.15 | 1.18 | 1.13 | 1.15 | -0.43% | |
| 1.17 | 1.19 | 1.15 | 1.15 | -1.71% | |
| 1.18 | 1.19 | 1.16 | 1.17 | +0.86% | |
| 1.18 | 1.18 | 1.15 | 1.16 | -0.85% | |
| 1.18 | 1.21 | 1.16 | 1.17 | -2.09% | |
| 1.20 | 1.22 | 1.19 | 1.20 | -0.42% | |
| 1.19 | 1.24 | 1.19 | 1.20 | 0.00% | |
| 1.23 | 1.23 | 1.19 | 1.20 | -0.83% | |
| 1.22 | 1.23 | 1.18 | 1.21 | -0.82% | |
| 1.23 | 1.26 | 1.21 | 1.22 | -0.81% | |
| 1.30 | 1.30 | 1.23 | 1.23 | -4.65% | |
| 1.27 | 1.33 | 1.26 | 1.29 | +0.78% | |
| 1.30 | 1.31 | 1.28 | 1.28 | -0.78% | |
| 1.32 | 1.36 | 1.29 | 1.29 | -0.77% | |
| 1.30 | 1.32 | 1.27 | 1.30 | 0.00% | |
| 1.34 | 1.39 | 1.30 | 1.30 | -2.26% | |
| 1.34 | 1.37 | 1.31 | 1.33 | -1.48% | |
| 1.25 | 1.37 | 1.22 | 1.35 | +7.14% | |
| 1.23 | 1.27 | 1.22 | 1.26 | +3.28% | |
| 1.26 | 1.26 | 1.21 | 1.22 | -1.61% | |
| 1.25 | 1.27 | 1.23 | 1.24 | 0.00% | |
| 1.25 | 1.28 | 1.23 | 1.24 | -1.59% | |
| 1.39 | 1.40 | 1.26 | 1.26 | -8.03% | |
| 1.32 | 1.39 | 1.29 | 1.37 | +6.61% | |
| 1.28 | 1.35 | 1.27 | 1.29 | +0.39% | |
| 1.25 | 1.28 | 1.22 | 1.28 | +2.40% | |
| 1.25 | 1.30 | 1.25 | 1.25 | +1.63% | |
| 1.26 | 1.30 | 1.23 | 1.23 | -2.38% | |
| 1.24 | 1.28 | 1.21 | 1.26 | +2.44% | |
| 1.27 | 1.29 | 1.23 | 1.23 | -2.38% | |
| 1.29 | 1.33 | 1.25 | 1.26 | -0.79% | |
| 1.30 | 1.33 | 1.27 | 1.27 | 0.00% | |
| 1.41 | 1.41 | 1.26 | 1.27 | -9.29% | |
| 1.45 | 1.49 | 1.39 | 1.40 | -3.45% | |
| 1.48 | 1.68 | 1.43 | 1.45 | +2.11% | |
| 1.40 | 1.48 | 1.33 | 1.42 | +2.90% | |
| 1.31 | 1.40 | 1.31 | 1.38 | +4.55% | |
| 1.35 | 1.36 | 1.32 | 1.32 | -1.49% | |
| 1.28 | 1.35 | 1.28 | 1.34 | +5.51% | |
| 1.27 | 1.32 | 1.27 | 1.27 | -0.78% | |
| 1.32 | 1.32 | 1.26 | 1.28 | -0.78% | |
| 1.28 | 1.32 | 1.27 | 1.29 | 0.00% | |
| 1.27 | 1.29 | 1.24 | 1.29 | +2.38% | |
| 1.25 | 1.27 | 1.22 | 1.26 | +1.61% | |
| 1.25 | 1.29 | 1.24 | 1.24 | -2.36% | |
| 1.33 | 1.39 | 1.27 | 1.27 | -3.79% | |
| 1.33 | 1.36 | 1.30 | 1.32 | -2.94% | |
| 1.36 | 1.39 | 1.32 | 1.36 | +2.26% | |
| 1.37 | 1.37 | 1.33 | 1.33 | -2.92% | |
| 1.39 | 1.42 | 1.35 | 1.37 | -1.44% | |
| 1.46 | 1.46 | 1.39 | 1.39 | -6.08% | |
| 1.43 | 1.50 | 1.40 | 1.48 | +4.23% | |
| 1.43 | 1.46 | 1.37 | 1.42 | -0.70% | |
| 1.33 | 1.46 | 1.32 | 1.43 | +8.33% | |
| 1.37 | 1.37 | 1.32 | 1.32 | -2.94% | |
| 1.49 | 1.50 | 1.32 | 1.36 | -7.48% | |
| 1.42 | 1.48 | 1.38 | 1.47 | +4.26% | |
| 1.41 | 1.42 | 1.37 | 1.41 | -0.70% | |
| 1.35 | 1.43 | 1.34 | 1.42 | +4.41% | |
| 1.44 | 1.45 | 1.35 | 1.36 | -6.85% | |
| 1.51 | 1.63 | 1.46 | 1.46 | -2.67% | |
| 1.51 | 1.55 | 1.42 | 1.50 | -1.32% | |
| 1.55 | 1.55 | 1.45 | 1.52 | +0.66% | |
| 1.60 | 1.70 | 1.49 | 1.51 | -4.43% | |
| 1.59 | 1.65 | 1.50 | 1.58 | -3.07% | |
| 1.52 | 1.63 | 1.49 | 1.63 | +7.24% | |
| 1.61 | 1.61 | 1.48 | 1.52 | -3.80% | |
| 1.58 | 1.63 | 1.50 | 1.58 | 0.00% | |
| 1.57 | 1.59 | 1.53 | 1.58 | 0.00% | |
| 1.46 | 1.58 | 1.44 | 1.58 | +8.22% | |
| 1.52 | 1.54 | 1.43 | 1.46 | -1.35% | |
| 1.38 | 1.49 | 1.34 | 1.48 | +7.25% | |
| 1.43 | 1.53 | 1.36 | 1.38 | -4.83% | |
| 1.48 | 1.60 | 1.40 | 1.45 | +1.40% | |
| 1.30 | 1.48 | 1.25 | 1.43 | +10.00% | |
| 1.30 | 1.33 | 1.26 | 1.30 | +1.56% | |
| 1.27 | 1.34 | 1.24 | 1.28 | -3.03% | |
| 1.30 | 1.37 | 1.20 | 1.32 | -6.38% | |
| 1.33 | 1.46 | 1.33 | 1.41 | +8.46% | |
| 1.27 | 1.31 | 1.20 | 1.30 | +2.36% | |
| 1.35 | 1.36 | 1.25 | 1.27 | -5.22% | |
| 1.38 | 1.41 | 1.33 | 1.34 | -2.90% | |
| 1.37 | 1.41 | 1.36 | 1.38 | +1.47% | |
| 1.38 | 1.40 | 1.35 | 1.36 | -2.16% | |
| 1.37 | 1.40 | 1.33 | 1.39 | +4.51% | |
| 1.36 | 1.36 | 1.29 | 1.33 | -2.21% | |
| 1.37 | 1.38 | 1.34 | 1.36 | -1.45% | |
| 1.36 | 1.38 | 1.32 | 1.38 | +1.47% | |
| 1.39 | 1.44 | 1.36 | 1.36 | -2.16% | |
| 1.33 | 1.41 | 1.33 | 1.39 | +5.30% | |
| 1.33 | 1.33 | 1.28 | 1.32 | +0.76% | |
| 1.35 | 1.39 | 1.30 | 1.31 | -2.96% | |
| 1.35 | 1.36 | 1.31 | 1.35 | 0.00% | |
| 1.38 | 1.41 | 1.33 | 1.35 | -2.88% | |
| 1.36 | 1.41 | 1.31 | 1.39 | 0.00% | |
| 1.41 | 1.43 | 1.36 | 1.39 | -3.47% | |
| 1.43 | 1.54 | 1.43 | 1.44 | 0.00% | |
| 1.48 | 1.50 | 1.37 | 1.44 | -2.70% | |
| 1.32 | 1.55 | 1.31 | 1.48 | +28.70% | |
| 1.17 | 1.19 | 1.13 | 1.15 | -2.54% | |
| 1.19 | 1.20 | 1.16 | 1.18 | -1.67% | |
| 1.17 | 1.20 | 1.16 | 1.20 | +2.56% | |
| 1.15 | 1.18 | 1.12 | 1.17 | +1.74% | |
| 1.13 | 1.16 | 1.12 | 1.15 | +1.77% | |
| 1.20 | 1.21 | 1.08 | 1.13 | -5.04% | |
| 1.20 | 1.22 | 1.17 | 1.19 | -1.65% | |
| 1.20 | 1.22 | 1.16 | 1.21 | +0.83% | |
| 1.21 | 1.23 | 1.18 | 1.20 | 0.00% | |
| 1.35 | 1.35 | 1.19 | 1.20 | -4.00% | |
| 1.28 | 1.30 | 1.24 | 1.25 | -1.57% | |
| 1.35 | 1.37 | 1.26 | 1.27 | -5.93% | |
| 1.41 | 1.41 | 1.33 | 1.35 | -2.17% | |
| 1.39 | 1.46 | 1.36 | 1.38 | 0.00% | |
| 1.40 | 1.41 | 1.32 | 1.38 | 0.00% | |
| 1.28 | 1.42 | 1.27 | 1.38 | +8.66% | |
| 1.35 | 1.37 | 1.26 | 1.27 | -5.22% | |
| 1.42 | 1.42 | 1.31 | 1.34 | -4.96% | |
| 1.36 | 1.42 | 1.35 | 1.41 | +4.44% | |
| 1.38 | 1.41 | 1.35 | 1.35 | -1.46% | |
| 1.41 | 1.42 | 1.36 | 1.37 | -2.84% | |
| 1.44 | 1.44 | 1.37 | 1.41 | -2.08% | |
| 1.49 | 1.49 | 1.44 | 1.44 | -2.70% | |
| 1.50 | 1.51 | 1.43 | 1.48 | 0.00% | |
| 1.43 | 1.55 | 1.43 | 1.48 | +4.96% | |
| 1.42 | 1.43 | 1.40 | 1.41 | -0.70% | |
| 1.40 | 1.42 | 1.40 | 1.42 | +2.90% | |
| 1.38 | 1.42 | 1.37 | 1.38 | +0.73% | |
| 1.40 | 1.42 | 1.36 | 1.37 | -3.52% | |
| 1.44 | 1.44 | 1.39 | 1.42 | -1.39% | |
| 1.41 | 1.47 | 1.39 | 1.44 | +1.41% | |
| 1.41 | 1.43 | 1.39 | 1.42 | +0.71% | |
| 1.42 | 1.46 | 1.41 | 1.41 | 0.00% | |
| 1.37 | 1.42 | 1.37 | 1.41 | +2.92% | |
| 1.38 | 1.39 | 1.35 | 1.37 | -0.72% | |
| 1.41 | 1.42 | 1.37 | 1.38 | -1.43% | |
| 1.47 | 1.48 | 1.40 | 1.40 | -4.76% | |
| 1.48 | 1.51 | 1.45 | 1.47 | 0.00% | |
| 1.47 | 1.52 | 1.47 | 1.47 | +0.68% | |
| 1.47 | 1.49 | 1.43 | 1.46 | 0.00% | |
| 1.42 | 1.47 | 1.40 | 1.46 | +3.55% | |
| 1.38 | 1.43 | 1.35 | 1.41 | +2.92% | |
| 1.36 | 1.39 | 1.36 | 1.37 | +0.74% | |
| 1.40 | 1.40 | 1.35 | 1.36 | -2.86% | |
| 1.39 | 1.43 | 1.38 | 1.40 | -0.71% | |
| 1.40 | 1.42 | 1.35 | 1.41 | +0.71% | |
| 1.41 | 1.43 | 1.38 | 1.40 | +0.72% | |
| 1.45 | 1.45 | 1.38 | 1.39 | -1.42% | |
| 1.45 | 1.46 | 1.41 | 1.41 | -0.70% | |
| 1.48 | 1.49 | 1.42 | 1.42 | -3.40% | |
| 1.50 | 1.51 | 1.45 | 1.47 | -2.00% | |
| 1.55 | 1.56 | 1.50 | 1.50 | -1.32% | |
| 1.59 | 1.60 | 1.51 | 1.52 | -3.80% | |
| 1.62 | 1.65 | 1.58 | 1.58 | -2.47% | |
| 1.64 | 1.66 | 1.61 | 1.62 | -1.82% | |
| 1.63 | 1.66 | 1.62 | 1.65 | 0.00% | |
| 1.71 | 1.72 | 1.63 | 1.65 | -4.07% | |
| 1.96 | 1.96 | 1.60 | 1.72 | -29.80% | |
| 2.44 | 2.56 | 2.35 | 2.45 | +1.66% | |
| 2.29 | 2.43 | 2.27 | 2.41 | +4.78% | |
| 2.39 | 2.47 | 2.27 | 2.30 | -3.77% | |
| 2.23 | 2.44 | 2.22 | 2.39 | +7.17% | |
| 2.15 | 2.24 | 2.10 | 2.23 | +4.69% | |
| 2.08 | 2.23 | 2.08 | 2.13 | +2.40% | |
| 1.97 | 2.13 | 1.97 | 2.08 | +6.12% | |
| 1.90 | 1.98 | 1.87 | 1.96 | +3.16% | |
| 1.79 | 1.94 | 1.75 | 1.90 | +7.34% | |
| 1.84 | 1.90 | 1.76 | 1.77 | -2.21% | |
| 1.88 | 1.91 | 1.79 | 1.81 | -3.72% | |
| 1.91 | 1.97 | 1.85 | 1.88 | -1.05% | |
| 2.01 | 2.02 | 1.90 | 1.90 | -5.00% | |
| 2.01 | 2.03 | 1.97 | 2.00 | -1.48% | |
| 2.07 | 2.09 | 1.96 | 2.03 | -2.40% | |
| 2.20 | 2.23 | 2.07 | 2.08 | -4.59% | |
| 2.11 | 2.19 | 2.09 | 2.18 | +3.32% | |
| 2.04 | 2.23 | 2.04 | 2.11 | +4.46% | |
| 2.10 | 2.10 | 1.99 | 2.02 | -3.81% | |
| 2.32 | 2.32 | 2.04 | 2.10 | -9.87% | |
| 2.29 | 2.37 | 2.29 | 2.33 | +2.19% | |
| 2.35 | 2.35 | 2.26 | 2.28 | -3.80% | |
| 2.48 | 2.48 | 2.36 | 2.37 | -4.05% | |
| 2.45 | 2.51 | 2.40 | 2.47 | +0.41% | |
| 2.60 | 2.62 | 2.40 | 2.46 | -6.46% | |
| 2.80 | 2.80 | 2.62 | 2.63 | -6.07% | |
| 2.71 | 2.82 | 2.70 | 2.80 | +3.32% | |
| 2.72 | 2.76 | 2.65 | 2.71 | +1.88% | |
| 2.74 | 2.79 | 2.65 | 2.66 | -1.85% | |
| 2.65 | 2.78 | 2.65 | 2.71 | +2.65% | |
| 2.74 | 2.79 | 2.62 | 2.64 | -4.00% | |
| 2.77 | 2.85 | 2.73 | 2.75 | -0.72% | |
| 2.84 | 2.87 | 2.74 | 2.77 | -1.07% | |
| 2.79 | 2.82 | 2.69 | 2.80 | +0.72% | |
| 2.97 | 2.97 | 2.77 | 2.78 | -6.71% | |
| 2.90 | 3.01 | 2.89 | 2.98 | +4.93% | |
| 2.72 | 2.85 | 2.69 | 2.84 | +2.16% | |
| 2.81 | 2.88 | 2.73 | 2.78 | 0.00% | |
| 2.90 | 2.97 | 2.77 | 2.78 | -4.47% | |
| 3.10 | 3.11 | 2.86 | 2.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SPWH chart for longer ranges.