Sportsman's Warehouse Holdings, Inc. (SPWH) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
SPWH Historical Performance
Short-Term Returns
SPWH Stock Price Trajectory (2014–2026)
As of May 8, 2026, Sportsman's Warehouse Holdings, Inc. (SPWH) trades at $1.42, representing a -17.4% return over the past year. The stock has delivered a -92.0% total return over five years (-39.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $18.46 on September 2, 2020. From this peak, SPWH has corrected -92.3%, currently trading 31% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers ASO (+37.7% 1Y), DKS (+18.0% 1Y), and CATO (+27.5% 1Y), SPWH has underperformed the peer group average. Compare SPWH vs ASO →
SPWH Historical Price Data (2025–2026)
Showing 30 of 3,033 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.43 | 1.46 | 1.37 | 1.42 | 308K | -0.70% |
| 2026-05-06 | 1.33 | 1.46 | 1.32 | 1.43 | 431K | +8.33% |
| 2026-05-05 | 1.36 | 1.37 | 1.32 | 1.32 | 371K | -2.94% |
| 2026-05-04 | 1.49 | 1.49 | 1.32 | 1.36 | 640K | -7.48% |
| 2026-05-01 | 1.42 | 1.48 | 1.38 | 1.47 | 181K | +4.26% |
| 2026-04-30 | 1.41 | 1.42 | 1.37 | 1.41 | 179K | -0.70% |
| 2026-04-29 | 1.34 | 1.43 | 1.34 | 1.42 | 651K | +4.41% |
| 2026-04-28 | 1.43 | 1.45 | 1.35 | 1.36 | 758K | -6.85% |
| 2026-04-27 | 1.52 | 1.63 | 1.46 | 1.46 | 642K | -2.67% |
| 2026-04-24 | 1.48 | 1.54 | 1.42 | 1.50 | 908K | -1.32% |
| 2026-04-23 | 1.55 | 1.55 | 1.45 | 1.52 | 1.34M | +0.66% |
| 2026-04-22 | 1.58 | 1.70 | 1.49 | 1.51 | 1.96M | -4.43% |
| 2026-04-21 | 1.59 | 1.65 | 1.50 | 1.58 | 2.89M | -3.07% |
| 2026-04-20 | 1.51 | 1.63 | 1.49 | 1.63 | 1.56M | +7.24% |
| 2026-04-17 | 1.61 | 1.61 | 1.48 | 1.52 | 2.07M | -3.80% |
| 2026-04-16 | 1.58 | 1.63 | 1.50 | 1.58 | 1.04M | 0.00% |
| 2026-04-15 | 1.57 | 1.59 | 1.53 | 1.58 | 798K | 0.00% |
| 2026-04-14 | 1.48 | 1.58 | 1.46 | 1.58 | 855K | +8.22% |
| 2026-04-13 | 1.51 | 1.54 | 1.43 | 1.46 | 1.26M | -1.35% |
| 2026-04-10 | 1.38 | 1.49 | 1.34 | 1.48 | 1.24M | +7.25% |
| 2026-04-09 | 1.43 | 1.53 | 1.36 | 1.38 | 1.68M | -4.83% |
| 2026-04-08 | 1.46 | 1.60 | 1.40 | 1.45 | 1.79M | +1.40% |
| 2026-04-07 | 1.30 | 1.48 | 1.25 | 1.43 | 3.36M | +10.00% |
| 2026-04-06 | 1.30 | 1.32 | 1.25 | 1.30 | 1.65M | +1.56% |
| 2026-04-02 | 1.27 | 1.34 | 1.24 | 1.28 | 999K | -3.03% |
| 2026-04-01 | 1.30 | 1.38 | 1.20 | 1.32 | 1.64M | -7.69% |
| 2026-03-31 | 1.34 | 1.46 | 1.33 | 1.43 | 798K | +10.00% |
| 2026-03-30 | 1.26 | 1.31 | 1.20 | 1.30 | 567K | +2.36% |
| 2026-03-27 | 1.33 | 1.36 | 1.25 | 1.27 | 398K | -5.22% |
| 2026-03-26 | 1.38 | 1.41 | 1.33 | 1.34 | 146K | -2.90% |
See SPWH's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SPWH Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SPWH vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonSPWH — Frequently Asked Questions
Quick answers to the most common questions about buying SPWH stock.
How has SPWH stock performed recently?
SPWH declined -17.4% over the past year, below its 5-year annualized CAGR of -39.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SPWH's all-time high price?
Sportsman's Warehouse Holdings, Inc. reached $18.46 on 2020-09-02. The 52-week high is $4.33. Current 1-year return of -17.4% places the stock further from historical peaks.
Where can I download SPWH historical price data?
This page provides SPWH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.