Sportsman's Warehouse In...

1.35
-0.33 (-19.64%)
At close: Apr 04, 2025, 3:59 PM
1.35
0.00%
After-hours: Apr 04, 2025, 05:56 PM EDT

Sportsman's Warehouse Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 1.70 1.98 1.62 1.68 -0.23 -12.04% 5,535,311
Apr 2, 2025 1.39 2.19 1.32 1.91 0.95 98.96% 105,103,400
Apr 1, 2025 1.02 1.08 0.92 0.96 -0.03 -3.03% 5,051,203
Mar 31, 2025 1.01 1.04 0.99 0.99 -0.02 -1.98% 681,400
Mar 28, 2025 1.10 1.12 0.99 1.01 -0.10 -9.01% 419,893
Mar 27, 2025 1.01 1.13 1.00 1.11 0.09 8.82% 590,300
Mar 26, 2025 1.03 1.06 1.01 1.02 -0.01 -0.97% 269,549
Mar 25, 2025 1.06 1.08 1.02 1.03 -0.03 -2.83% 265,102
Mar 24, 2025 1.00 1.09 1.00 1.06 0.06 6.00% 464,100
Mar 21, 2025 0.94 1.02 0.92 1.00 0.04 4.17% 1,252,611
Mar 20, 2025 0.99 1.03 0.94 0.96 -0.03 -3.03% 716,511
Mar 19, 2025 0.96 1.05 0.93 0.99 0.04 4.21% 665,722
Mar 18, 2025 1.05 1.05 0.93 0.95 -0.10 -9.52% 1,167,428
Mar 17, 2025 1.11 1.13 1.05 1.05 -0.06 -5.41% 607,275
Mar 14, 2025 1.05 1.15 1.03 1.11 0.06 5.71% 849,385
Mar 13, 2025 1.13 1.13 1.03 1.05 -0.07 -6.25% 908,700
Mar 12, 2025 1.16 1.20 1.05 1.12 -0.04 -3.45% 958,597
Mar 11, 2025 1.22 1.25 1.16 1.16 -0.08 -6.45% 743,500
Mar 10, 2025 1.36 1.36 1.24 1.24 -0.13 -9.49% 417,300
Mar 7, 2025 1.32 1.39 1.28 1.37 0.04 3.01% 355,172
Mar 6, 2025 1.36 1.38 1.27 1.33 0.03 2.31% 705,314
Mar 5, 2025 1.24 1.31 1.22 1.30 0.06 4.84% 501,040
Mar 4, 2025 1.28 1.28 1.17 1.24 -0.04 -3.13% 1,040,200
Mar 3, 2025 1.39 1.42 1.27 1.28 -0.09 -6.57% 374,642
Feb 28, 2025 1.48 1.48 1.36 1.37 -0.09 -6.16% 636,925
Feb 27, 2025 1.52 1.52 1.42 1.46 -0.06 -3.95% 518,874
Feb 26, 2025 1.53 1.58 1.50 1.52 -0.01 -0.65% 391,218
Feb 25, 2025 1.64 1.66 1.52 1.53 -0.12 -7.27% 920,920
Feb 24, 2025 1.70 1.73 1.61 1.65 -0.04 -2.37% 752,391
Feb 21, 2025 1.79 1.84 1.69 1.69 -0.07 -3.98% 616,200
Feb 20, 2025 1.86 1.89 1.68 1.76 -0.10 -5.38% 863,200
Feb 19, 2025 1.76 1.92 1.68 1.86 0.10 5.68% 2,068,422
Feb 18, 2025 1.75 1.85 1.69 1.76 -0.02 -1.12% 1,481,573
Feb 14, 2025 1.74 1.80 1.74 1.78 0.05 2.89% 434,408
Feb 13, 2025 1.84 1.85 1.72 1.73 -0.08 -4.42% 1,480,005
Feb 12, 2025 1.77 1.83 1.73 1.81 0.02 1.12% 502,889
Feb 11, 2025 1.87 1.87 1.77 1.79 -0.10 -5.29% 594,615
Feb 10, 2025 1.88 1.95 1.81 1.89 0.06 3.28% 237,624
Feb 7, 2025 1.90 1.91 1.80 1.83 -0.09 -4.69% 672,248
Feb 6, 2025 1.90 1.95 1.86 1.92 0.04 2.13% 297,174
Feb 5, 2025 1.94 1.94 1.86 1.88 -0.07 -3.59% 419,346
Feb 4, 2025 1.94 1.99 1.91 1.95 0.01 0.52% 326,441
Feb 3, 2025 2.02 2.03 1.93 1.94 -0.10 -4.90% 363,200
Jan 31, 2025 2.10 2.11 2.02 2.04 -0.05 -2.39% 302,716
Jan 30, 2025 2.17 2.20 2.08 2.09 -0.06 -2.79% 236,076
Jan 29, 2025 2.10 2.16 2.05 2.15 0.07 3.37% 272,795
Jan 28, 2025 2.10 2.15 2.06 2.08 -0.02 -0.95% 372,041
Jan 27, 2025 2.23 2.37 2.09 2.10 -0.15 -6.67% 396,544
Jan 24, 2025 2.27 2.30 2.22 2.25 -0.01 -0.44% 170,100
Jan 23, 2025 2.14 2.31 2.14 2.26 0.12 5.61% 197,002