Sportsman's Warehouse Holdings, Inc. (SPWH) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SPWH Historical Return
If you invested $1000 in Sportsman's Warehouse Holdings, Inc. (SPWH) 10 years ago, it would be worth $108.48 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $62.29, while $1000 invested 1 year ago would be worth $416.67. This corresponds to total returns of -89.15%, -93.77%, -58.33%, respectively, with annualized returns of -19.92%, -42.59%, -58.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SPWH Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1.07 | 1.1 | 1.1 | 1.13 | 1.07 | 231,840 |
| October 20, 2026 | 1.03 | 1.07 | 1.07 | 1.07 | 1.03 | 327,511 |
| October 19, 2026 | 1.05 | 1.04 | 1.04 | 1.07 | 1.03 | 165,928 |
| October 16, 2026 | 1.08 | 1.05 | 1.05 | 1.1 | 1.05 | 212,103 |
| October 15, 2026 | 1.07 | 1.09 | 1.09 | 1.1 | 1.06 | 307,726 |
| October 14, 2026 | 1.11 | 1.07 | 1.07 | 1.12 | 1.07 | 328,958 |
| October 13, 2026 | 1.12 | 1.11 | 1.11 | 1.12 | 1.1 | 66,525 |
| October 12, 2026 | 1.11 | 1.12 | 1.12 | 1.13 | 1.1 | 190,534 |
| October 09, 2026 | 1.12 | 1.1 | 1.1 | 1.12 | 1.1 | 344,518 |
| October 08, 2026 | 1.1 | 1.13 | 1.13 | 1.13 | 1.1 | 258,644 |
| October 07, 2026 | 1.12 | 1.12 | 1.12 | 1.13 | 1.11 | 247,008 |
| October 06, 2026 | 1.16 | 1.14 | 1.14 | 1.17 | 1.13 | 108,514 |
| October 05, 2026 | 1.13 | 1.16 | 1.16 | 1.17 | 1.12 | 263,218 |
| October 02, 2026 | 1.11 | 1.13 | 1.13 | 1.13 | 1.1 | 330,647 |
| October 01, 2026 | 1.13 | 1.11 | 1.11 | 1.14 | 1.11 | 160,114 |
| September 30, 2026 | 1.14 | 1.13 | 1.13 | 1.15 | 1.12 | 262,132 |
| September 29, 2026 | 1.17 | 1.13 | 1.13 | 1.19 | 1.12 | 128,439 |
| September 28, 2026 | 1.2 | 1.17 | 1.17 | 1.2 | 1.16 | 109,644 |
| September 25, 2026 | 1.18 | 1.18 | 1.18 | 1.21 | 1.17 | 349,340 |
| September 24, 2026 | 1.23 | 1.17 | 1.17 | 1.25 | 1.17 | 344,609 |
| September 23, 2026 | 1.22 | 1.24 | 1.24 | 1.24 | 1.21 | 238,354 |
| September 22, 2026 | 1.22 | 1.24 | 1.24 | 1.25 | 1.21 | 189,669 |
| September 21, 2026 | 1.21 | 1.22 | 1.22 | 1.23 | 1.19 | 471,198 |
| September 18, 2026 | 1.17 | 1.17 | 1.17 | 1.18 | 1.15 | 237,642 |
| September 17, 2026 | 1.12 | 1.19 | 1.19 | 1.19 | 1.11 | 554,761 |
| September 16, 2026 | 1.14 | 1.1 | 1.1 | 1.14 | 1.1 | 377,517 |
| September 15, 2026 | 1.18 | 1.12 | 1.12 | 1.18 | 1.12 | 299,114 |
| September 11, 2026 | 1.23 | 1.19 | 1.19 | 1.24 | 1.18 | 271,811 |
| September 10, 2026 | 1.22 | 1.24 | 1.24 | 1.25 | 1.21 | 287,047 |
| September 09, 2026 | 1.26 | 1.22 | 1.22 | 1.27 | 1.21 | 258,048 |
| September 08, 2026 | 1.29 | 1.27 | 1.27 | 1.33 | 1.25 | 460,763 |
| September 04, 2026 | 1.25 | 1.3 | 1.3 | 1.36 | 1.23 | 703,336 |
| September 03, 2026 | 1.31 | 1.25 | 1.25 | 1.31 | 1.22 | 0 |
| September 02, 2026 | 1.34 | 1.28 | 1.28 | 1.36 | 1.21 | 3.19M |
| September 01, 2026 | 1.2 | 1.2 | 1.2 | 1.21 | 1.17 | 3.35M |
| August 31, 2026 | 1.16 | 1.19 | 1.19 | 1.2 | 1.16 | 308,320 |
| August 28, 2026 | 1.14 | 1.16 | 1.16 | 1.16 | 1.14 | 204,786 |
| August 27, 2026 | 1.16 | 1.14 | 1.14 | 1.17 | 1.14 | 197,684 |
| August 26, 2026 | 1.12 | 1.16 | 1.16 | 1.17 | 1.12 | 272,201 |
| August 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0 |
| August 24, 2026 | 1.15 | 1.14 | 1.14 | 1.16 | 1.14 | 138,993 |
| August 21, 2026 | 1.18 | 1.15 | 1.15 | 1.18 | 1.14 | 318,608 |
| August 20, 2026 | 1.17 | 1.17 | 1.17 | 1.18 | 1.15 | 277,550 |
| August 19, 2026 | 1.18 | 1.19 | 1.19 | 1.19 | 1.18 | 0 |
| August 18, 2026 | 1.17 | 1.16 | 1.16 | 1.19 | 1.15 | 0 |
| August 17, 2026 | 1.2 | 1.16 | 1.16 | 1.2 | 1.16 | 193,179 |
| August 14, 2026 | 1.22 | 1.19 | 1.19 | 1.22 | 1.18 | 237,335 |
| August 13, 2026 | 1.2 | 1.2 | 1.2 | 1.22 | 1.2 | 0 |
| August 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0 |
| August 11, 2026 | 1.19 | 1.2 | 1.2 | 1.21 | 1.19 | 0 |
| August 10, 2026 | 1.18 | 1.19 | 1.19 | 1.24 | 1.18 | 357,128 |
| August 07, 2026 | 1.18 | 1.18 | 1.18 | 1.21 | 1.16 | 0 |
| August 06, 2026 | 1.18 | 1.18 | 1.18 | 1.22 | 1.17 | 871,584 |
| August 05, 2026 | 1.17 | 1.18 | 1.18 | 1.2 | 1.14 | 205,031 |
| August 04, 2026 | 1.15 | 1.15 | 1.15 | 1.17 | 1.14 | 390,941 |
| August 03, 2026 | 1.13 | 1.15 | 1.15 | 1.19 | 1.13 | 506,112 |
| July 31, 2026 | 1.15 | 1.14 | 1.14 | 1.16 | 1.13 | 122,399 |
| July 30, 2026 | 1.15 | 1.16 | 1.16 | 1.19 | 1.14 | 274,803 |
| July 29, 2026 | 1.16 | 1.15 | 1.15 | 1.17 | 1.14 | 164,870 |
| July 28, 2026 | 1.15 | 1.17 | 1.17 | 1.18 | 1.12 | 529,339 |
AD
