Sportsman's Warehouse Holdings, Inc. (SPWH) NASDAQ
1.42
+0.04(+2.90%)
Currency In USD
- 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 $171.5 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $79.2, while $1000 invested 1 year ago would be worth $612.07. This corresponds to total returns of -82.85%, -92.08%, -38.79%, respectively, with annualized returns of -16.16%, -39.76%, -38.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SPWH Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1.4 | 1.42 | 1.42 | 1.48 | 1.33 | 2.81M |
| June 01, 2026 | 1.31 | 1.38 | 1.38 | 1.4 | 1.31 | 353,314 |
| May 29, 2026 | 1.35 | 1.32 | 1.32 | 1.36 | 1.32 | 223,568 |
| May 28, 2026 | 1.28 | 1.34 | 1.34 | 1.35 | 1.28 | 139,963 |
| May 27, 2026 | 1.27 | 1.27 | 1.27 | 1.32 | 1.27 | 129,822 |
| May 26, 2026 | 1.32 | 1.28 | 1.28 | 1.32 | 1.26 | 167,879 |
| May 22, 2026 | 1.28 | 1.29 | 1.29 | 1.32 | 1.27 | 209,120 |
| May 21, 2026 | 1.27 | 1.29 | 1.29 | 1.29 | 1.24 | 150,268 |
| May 20, 2026 | 1.25 | 1.26 | 1.26 | 1.27 | 1.22 | 172,451 |
| May 19, 2026 | 1.25 | 1.24 | 1.24 | 1.29 | 1.24 | 522,417 |
| May 18, 2026 | 1.36 | 1.27 | 1.27 | 1.38 | 1.26 | 336,851 |
| May 15, 2026 | 1.33 | 1.32 | 1.32 | 1.35 | 1.3 | 216,961 |
| May 14, 2026 | 1.36 | 1.36 | 1.36 | 1.39 | 1.33 | 136,988 |
| May 13, 2026 | 1.37 | 1.33 | 1.33 | 1.37 | 1.33 | 94,881 |
| May 12, 2026 | 1.39 | 1.37 | 1.37 | 1.4 | 1.35 | 231,488 |
| May 11, 2026 | 1.46 | 1.39 | 1.39 | 1.46 | 1.39 | 224,286 |
| May 08, 2026 | 1.43 | 1.48 | 1.48 | 1.5 | 1.4 | 411,060 |
| May 07, 2026 | 1.43 | 1.42 | 1.42 | 1.46 | 1.37 | 309,053 |
| May 06, 2026 | 1.33 | 1.43 | 1.43 | 1.46 | 1.32 | 432,328 |
| May 05, 2026 | 1.37 | 1.32 | 1.32 | 1.37 | 1.32 | 371,215 |
| May 04, 2026 | 1.49 | 1.36 | 1.36 | 1.5 | 1.32 | 641,025 |
| May 01, 2026 | 1.42 | 1.47 | 1.47 | 1.48 | 1.38 | 184,449 |
| April 30, 2026 | 1.41 | 1.41 | 1.41 | 1.42 | 1.37 | 188,448 |
| April 29, 2026 | 1.35 | 1.42 | 1.42 | 1.43 | 1.34 | 662,962 |
| April 28, 2026 | 1.44 | 1.36 | 1.36 | 1.45 | 1.35 | 890,025 |
| April 27, 2026 | 1.51 | 1.46 | 1.46 | 1.63 | 1.46 | 642,230 |
| April 24, 2026 | 1.51 | 1.5 | 1.5 | 1.55 | 1.42 | 907,514 |
| April 23, 2026 | 1.55 | 1.52 | 1.52 | 1.55 | 1.45 | 1.36M |
| April 22, 2026 | 1.6 | 1.51 | 1.51 | 1.7 | 1.49 | 1.96M |
| April 21, 2026 | 1.59 | 1.58 | 1.58 | 1.65 | 1.5 | 2.89M |
| April 20, 2026 | 1.52 | 1.63 | 1.63 | 1.63 | 1.49 | 1.56M |
| April 17, 2026 | 1.61 | 1.52 | 1.52 | 1.61 | 1.48 | 2.07M |
| April 16, 2026 | 1.58 | 1.58 | 1.58 | 1.63 | 1.5 | 1.08M |
| April 15, 2026 | 1.57 | 1.58 | 1.58 | 1.59 | 1.53 | 798,158 |
| April 14, 2026 | 1.46 | 1.58 | 1.58 | 1.58 | 1.44 | 856,937 |
| April 13, 2026 | 1.52 | 1.46 | 1.46 | 1.54 | 1.43 | 1.26M |
| April 10, 2026 | 1.38 | 1.48 | 1.48 | 1.49 | 1.34 | 1.24M |
| April 09, 2026 | 1.43 | 1.38 | 1.38 | 1.53 | 1.36 | 1.68M |
| April 08, 2026 | 1.48 | 1.45 | 1.45 | 1.6 | 1.4 | 1.79M |
| April 07, 2026 | 1.3 | 1.43 | 1.43 | 1.48 | 1.25 | 3.38M |
| April 06, 2026 | 1.3 | 1.3 | 1.3 | 1.33 | 1.25 | 1.65M |
| April 02, 2026 | 1.27 | 1.28 | 1.28 | 1.34 | 1.24 | 999,339 |
| April 01, 2026 | 1.3 | 1.32 | 1.32 | 1.37 | 1.2 | 1.64M |
| March 31, 2026 | 1.33 | 1.41 | 1.41 | 1.46 | 1.33 | 837,888 |
| March 30, 2026 | 1.27 | 1.3 | 1.3 | 1.31 | 1.2 | 567,273 |
| March 27, 2026 | 1.35 | 1.27 | 1.27 | 1.36 | 1.25 | 397,829 |
| March 26, 2026 | 1.38 | 1.34 | 1.34 | 1.41 | 1.33 | 146,234 |
| March 25, 2026 | 1.37 | 1.38 | 1.38 | 1.41 | 1.36 | 381,091 |
| March 24, 2026 | 1.38 | 1.36 | 1.36 | 1.4 | 1.35 | 180,387 |
| March 23, 2026 | 1.37 | 1.39 | 1.39 | 1.4 | 1.33 | 210,032 |
| March 20, 2026 | 1.36 | 1.33 | 1.33 | 1.36 | 1.29 | 251,926 |
| March 19, 2026 | 1.37 | 1.36 | 1.36 | 1.38 | 1.34 | 131,152 |
| March 18, 2026 | 1.36 | 1.38 | 1.38 | 1.38 | 1.32 | 169,118 |
| March 17, 2026 | 1.39 | 1.36 | 1.36 | 1.44 | 1.36 | 133,588 |
| March 16, 2026 | 1.33 | 1.39 | 1.39 | 1.41 | 1.33 | 370,357 |
| March 13, 2026 | 1.33 | 1.32 | 1.32 | 1.33 | 1.28 | 147,231 |
| March 12, 2026 | 1.35 | 1.31 | 1.31 | 1.39 | 1.3 | 176,302 |
| March 11, 2026 | 1.35 | 1.35 | 1.35 | 1.36 | 1.31 | 118,534 |
| March 10, 2026 | 1.38 | 1.35 | 1.35 | 1.41 | 1.33 | 145,149 |
| March 09, 2026 | 1.36 | 1.39 | 1.39 | 1.41 | 1.31 | 153,167 |
