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 $127.31 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $70.25, while $1000 invested 1 year ago would be worth $403.91. This corresponds to total returns of -87.27%, -92.97%, -59.61%, respectively, with annualized returns of -18.62%, -41.22%, -59.61%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 1.14 | 1.15 | 1.15 | 1.18 | 1.13 | 564,226 |
| July 23, 2026 | 1.15 | 1.15 | 1.15 | 1.18 | 1.13 | 240,240 |
| July 22, 2026 | 1.17 | 1.15 | 1.15 | 1.19 | 1.15 | 140,135 |
| July 21, 2026 | 1.17 | 1.17 | 1.17 | 1.19 | 1.16 | 221,141 |
| July 20, 2026 | 1.18 | 1.16 | 1.16 | 1.18 | 1.15 | 225,971 |
| July 17, 2026 | 1.18 | 1.17 | 1.17 | 1.21 | 1.16 | 355,063 |
| July 16, 2026 | 1.2 | 1.2 | 1.2 | 1.22 | 1.19 | 447,215 |
| July 15, 2026 | 1.19 | 1.2 | 1.2 | 1.24 | 1.19 | 692,175 |
| July 14, 2026 | 1.23 | 1.2 | 1.2 | 1.23 | 1.19 | 357,404 |
| July 13, 2026 | 1.22 | 1.21 | 1.21 | 1.23 | 1.18 | 766,048 |
| July 10, 2026 | 1.23 | 1.22 | 1.22 | 1.26 | 1.21 | 713,219 |
| July 09, 2026 | 1.3 | 1.23 | 1.23 | 1.3 | 1.23 | 819,291 |
| July 08, 2026 | 1.27 | 1.29 | 1.29 | 1.33 | 1.26 | 460,682 |
| July 07, 2026 | 1.3 | 1.28 | 1.28 | 1.31 | 1.27 | 293,999 |
| July 06, 2026 | 1.32 | 1.29 | 1.29 | 1.36 | 1.29 | 256,284 |
| July 02, 2026 | 1.31 | 1.3 | 1.3 | 1.31 | 1.26 | 274,718 |
| July 01, 2026 | 1.34 | 1.3 | 1.3 | 1.39 | 1.3 | 353,085 |
| June 30, 2026 | 1.34 | 1.33 | 1.33 | 1.37 | 1.31 | 144,780 |
| June 29, 2026 | 1.25 | 1.35 | 1.35 | 1.37 | 1.22 | 731,217 |
| June 26, 2026 | 1.23 | 1.26 | 1.26 | 1.27 | 1.22 | 190,283 |
| June 25, 2026 | 1.26 | 1.22 | 1.22 | 1.26 | 1.21 | 319,880 |
| June 24, 2026 | 1.25 | 1.24 | 1.24 | 1.27 | 1.23 | 232,205 |
| June 23, 2026 | 1.25 | 1.24 | 1.24 | 1.28 | 1.23 | 501,671 |
| June 22, 2026 | 1.39 | 1.26 | 1.26 | 1.4 | 1.25 | 809,756 |
| June 18, 2026 | 1.32 | 1.37 | 1.37 | 1.39 | 1.29 | 749,288 |
| June 17, 2026 | 1.28 | 1.29 | 1.29 | 1.35 | 1.26 | 419,236 |
| June 16, 2026 | 1.25 | 1.28 | 1.28 | 1.28 | 1.22 | 581,763 |
| June 15, 2026 | 1.25 | 1.25 | 1.25 | 1.3 | 1.25 | 215,645 |
AD
