Sportsman's Warehouse Holdings, Inc. (SPWH) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -4.4%
- 3M
- -7.6%
- YTD
- -25.3%
- 1Y
- -48.1%
- 3Y
- -39.9%
- 5Y
- -42.5%
Loading 10-year price history...
SPWH Historical Performance
SPWH Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- -24.9%
- 2015 annual price return
- +74.6%
- 2016 annual price return
- -26.9%
- 2017 annual price return
- -30.7%
- 2018 annual price return
- -35.0%
- 2019 annual price return
- +80.4%
- 2020 annual price return
- +129.9%
- 2021 annual price return
- -33.3%
- 2022 annual price return
- -20.9%
- 2023 annual price return
- -54.0%
- 2024 annual price return
- -40.1%
- 2025 annual price return
- -43.2%
- 2026 annual price return
- -24.7%
SPWH Stock Price Trajectory (2014–2026)
As of November 8, 2026, Sportsman's Warehouse Holdings, Inc. (SPWH) trades at $1.09, representing a -48.1% return over the past year. The stock has delivered a -93.7% total return over five years (-42.5% 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 -94.1%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers ASO (+46.1% 1Y), DKS (-35.0% 1Y), and CATO (-38.1% 1Y), SPWH has underperformed the peer group average. Compare SPWH vs ASO →
SPWH Historical Price Data · from 2014
Rows 1–50 of 3,159| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.11 | 1.16 | 1.08 | 1.09 | 331K | -0.91% |
| 2026-11-05 | 1.16 | 1.19 | 1.09 | 1.10 | 456K | -5.17% |
| 2026-11-04 | 1.19 | 1.21 | 1.14 | 1.16 | 273K | 0.00% |
| 2026-11-03 | 1.12 | 1.18 | 1.10 | 1.16 | 471K | +6.42% |
| 2026-11-02 | 1.06 | 1.12 | 1.06 | 1.09 | 227K | +2.83% |
| 2026-10-30 | 1.07 | 1.07 | 1.04 | 1.06 | 95K | -0.93% |
| 2026-10-29 | 1.08 | 1.11 | 1.06 | 1.07 | 388K | -0.93% |
| 2026-10-28 | 1.08 | 1.08 | 1.05 | 1.08 | 135K | 0.00% |
| 2026-10-27 | 1.04 | 1.09 | 1.04 | 1.08 | 78K | +3.85% |
| 2026-10-26 | 1.07 | 1.08 | 1.03 | 1.04 | 286K | -2.80% |
| 2026-10-23 | 1.09 | 1.10 | 1.06 | 1.07 | 158K | -4.46% |
| 2026-10-22 | 1.10 | 1.15 | 1.08 | 1.12 | 388K | +1.82% |
| 2026-10-21 | 1.07 | 1.13 | 1.07 | 1.10 | 232K | +2.80% |
| 2026-10-20 | 1.03 | 1.07 | 1.03 | 1.07 | 328K | +2.88% |
| 2026-10-19 | 1.05 | 1.07 | 1.03 | 1.04 | 166K | -0.95% |
| 2026-10-16 | 1.08 | 1.10 | 1.05 | 1.05 | 212K | -3.67% |
| 2026-10-15 | 1.07 | 1.10 | 1.06 | 1.09 | 308K | +1.87% |
| 2026-10-14 | 1.11 | 1.12 | 1.07 | 1.07 | 329K | -3.60% |
| 2026-10-13 | 1.12 | 1.12 | 1.10 | 1.11 | 66K | -0.89% |
| 2026-10-12 | 1.11 | 1.13 | 1.10 | 1.12 | 192K | +1.82% |
| 2026-10-09 | 1.12 | 1.13 | 1.10 | 1.10 | 346K | -2.65% |
| 2026-10-08 | 1.10 | 1.13 | 1.10 | 1.13 | 259K | +0.89% |
| 2026-10-07 | 1.12 | 1.13 | 1.11 | 1.12 | 247K | -1.75% |
| 2026-10-06 | 1.16 | 1.17 | 1.13 | 1.14 | 109K | -1.72% |
| 2026-10-05 | 1.13 | 1.17 | 1.12 | 1.16 | 263K | +2.65% |
| 2026-10-02 | 1.11 | 1.13 | 1.10 | 1.13 | 331K | +1.80% |
| 2026-10-01 | 1.13 | 1.14 | 1.11 | 1.11 | 176K | -1.77% |
| 2026-09-30 | 1.14 | 1.15 | 1.12 | 1.13 | 262K | 0.00% |
| 2026-09-29 | 1.17 | 1.19 | 1.12 | 1.13 | 128K | -3.42% |
| 2026-09-28 | 1.20 | 1.20 | 1.16 | 1.17 | 110K | -0.85% |
| 2026-09-25 | 1.18 | 1.21 | 1.17 | 1.18 | 349K | +0.85% |
| 2026-09-24 | 1.23 | 1.25 | 1.17 | 1.17 | 345K | -5.65% |
| 2026-09-23 | 1.22 | 1.24 | 1.21 | 1.24 | 238K | 0.00% |
| 2026-09-22 | 1.22 | 1.25 | 1.21 | 1.24 | 190K | +1.64% |
| 2026-09-21 | 1.19 | 1.23 | 1.17 | 1.22 | 472K | +4.27% |
| 2026-09-18 | 1.17 | 1.18 | 1.15 | 1.17 | 238K | -1.68% |
| 2026-09-17 | 1.12 | 1.19 | 1.11 | 1.19 | 555K | +8.18% |
| 2026-09-16 | 1.14 | 1.14 | 1.10 | 1.10 | 378K | -1.79% |
| 2026-09-15 | 1.18 | 1.18 | 1.12 | 1.12 | 299K | -3.45% |
| 2026-09-14 | 1.21 | 1.21 | 1.16 | 1.16 | 456K | -2.52% |
| 2026-09-11 | 1.24 | 1.24 | 1.18 | 1.19 | 273K | -4.03% |
| 2026-09-10 | 1.22 | 1.25 | 1.21 | 1.24 | 287K | +1.64% |
| 2026-09-09 | 1.26 | 1.27 | 1.21 | 1.22 | 258K | -3.94% |
| 2026-09-08 | 1.29 | 1.33 | 1.25 | 1.27 | 461K | -2.31% |
| 2026-09-04 | 1.25 | 1.36 | 1.23 | 1.30 | 719K | +4.00% |
| 2026-09-03 | 1.31 | 1.31 | 1.22 | 1.25 | 708K | -2.34% |
| 2026-09-02 | 1.34 | 1.36 | 1.21 | 1.28 | 3.20M | +6.67% |
| 2026-09-01 | 1.20 | 1.21 | 1.17 | 1.20 | 3.57M | +0.84% |
| 2026-08-31 | 1.16 | 1.20 | 1.16 | 1.19 | 320K | +2.59% |
| 2026-08-28 | 1.14 | 1.16 | 1.14 | 1.16 | 206K | +1.75% |
SPWH Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SPWH — Frequently Asked Questions
Quick answers to the most common questions about buying SPWH stock.
How has SPWH stock performed recently?
SPWH declined -48.1% over the past year, below its 5-year annualized CAGR of -42.5%. 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 $2.56. Current 1-year return of -48.1% 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.