Sportsman's Warehouse Holdings, Inc. (SPWH) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +1.6%
- 3M
- -0.8%
- YTD
- -11.6%
- 1Y
- -63.8%
- 3Y
- -39.3%
- 5Y
- -40.8%
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
- -19.2%
SPWH Stock Price Trajectory (2014–2026)
As of July 7, 2026, Sportsman's Warehouse Holdings, Inc. (SPWH) trades at $1.29, representing a -63.8% return over the past year. The stock has delivered a -92.7% total return over five years (-40.8% 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 -93.0%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers ASO (-1.9% 1Y), DKS (+10.7% 1Y), and CATO (+11.9% 1Y), SPWH has underperformed the peer group average. Compare SPWH vs ASO →
SPWH Historical Price Data · from 2014
Rows 1–50 of 3,072| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 1.30 | 1.35 | 1.29 | 1.29 | 256K | -0.77% |
| 2026-07-02 | 1.30 | 1.31 | 1.26 | 1.30 | 275K | 0.00% |
| 2026-07-01 | 1.34 | 1.39 | 1.30 | 1.30 | 353K | -2.26% |
| 2026-06-30 | 1.34 | 1.36 | 1.31 | 1.33 | 142K | -1.48% |
| 2026-06-29 | 1.25 | 1.37 | 1.22 | 1.35 | 107K | +7.14% |
| 2026-06-26 | 1.23 | 1.27 | 1.23 | 1.26 | 0 | +1.61% |
| 2026-06-25 | 1.26 | 1.26 | 1.21 | 1.24 | 305K | 0.00% |
| 2026-06-24 | 1.24 | 1.27 | 1.23 | 1.24 | 230K | 0.00% |
| 2026-06-23 | 1.24 | 1.28 | 1.24 | 1.24 | 501K | -1.59% |
| 2026-06-22 | 1.39 | 1.40 | 1.26 | 1.26 | 800K | -8.03% |
| 2026-06-18 | 1.32 | 1.39 | 1.29 | 1.37 | 726K | +6.61% |
| 2026-06-17 | 1.28 | 1.35 | 1.26 | 1.28 | 397K | +0.39% |
| 2026-06-16 | 1.25 | 1.28 | 1.22 | 1.28 | 577K | +2.40% |
| 2026-06-15 | 1.25 | 1.30 | 1.25 | 1.25 | 203K | +1.63% |
| 2026-06-12 | 1.26 | 1.29 | 1.23 | 1.23 | 283K | -2.38% |
| 2026-06-11 | 1.24 | 1.27 | 1.21 | 1.26 | 314K | +2.44% |
| 2026-06-10 | 1.27 | 1.28 | 1.23 | 1.23 | 356K | -2.38% |
| 2026-06-09 | 1.29 | 1.33 | 1.25 | 1.26 | 479K | -0.79% |
| 2026-06-08 | 1.30 | 1.33 | 1.27 | 1.27 | 346K | 0.00% |
| 2026-06-05 | 1.41 | 1.41 | 1.26 | 1.27 | 778K | -9.29% |
| 2026-06-04 | 1.45 | 1.49 | 1.39 | 1.40 | 379K | -3.45% |
| 2026-06-03 | 1.48 | 1.68 | 1.43 | 1.45 | 2.48M | +2.11% |
| 2026-06-02 | 1.40 | 1.48 | 1.33 | 1.42 | 1.35M | +2.90% |
| 2026-06-01 | 1.31 | 1.40 | 1.31 | 1.38 | 351K | +4.55% |
| 2026-05-29 | 1.35 | 1.35 | 1.31 | 1.32 | 220K | -1.49% |
| 2026-05-28 | 1.29 | 1.35 | 1.28 | 1.34 | 137K | +5.51% |
| 2026-05-27 | 1.27 | 1.31 | 1.27 | 1.27 | 130K | -0.78% |
| 2026-05-26 | 1.32 | 1.32 | 1.26 | 1.28 | 158K | -0.78% |
| 2026-05-22 | 1.28 | 1.32 | 1.27 | 1.29 | 207K | 0.00% |
| 2026-05-21 | 1.27 | 1.29 | 1.25 | 1.29 | 150K | +2.38% |
| 2026-05-20 | 1.23 | 1.27 | 1.22 | 1.26 | 172K | +1.61% |
| 2026-05-19 | 1.25 | 1.29 | 1.24 | 1.24 | 521K | -2.36% |
| 2026-05-18 | 1.36 | 1.38 | 1.26 | 1.27 | 313K | -3.79% |
| 2026-05-15 | 1.33 | 1.34 | 1.30 | 1.32 | 217K | -2.94% |
| 2026-05-14 | 1.36 | 1.39 | 1.33 | 1.36 | 137K | +2.26% |
| 2026-05-13 | 1.37 | 1.37 | 1.33 | 1.33 | 95K | -2.92% |
| 2026-05-12 | 1.39 | 1.40 | 1.35 | 1.37 | 231K | -1.44% |
| 2026-05-11 | 1.46 | 1.46 | 1.39 | 1.39 | 224K | -6.08% |
| 2026-05-08 | 1.44 | 1.50 | 1.40 | 1.48 | 411K | +4.23% |
| 2026-05-07 | 1.43 | 1.46 | 1.37 | 1.42 | 308K | -0.70% |
| 2026-05-06 | 1.33 | 1.46 | 1.32 | 1.43 | 431K | +8.33% |
| 2026-05-05 | 1.36 | 1.37 | 1.32 | 1.32 | 371K | -2.94% |
| 2026-05-04 | 1.49 | 1.49 | 1.32 | 1.36 | 640K | -7.48% |
| 2026-05-01 | 1.42 | 1.48 | 1.38 | 1.47 | 181K | +4.26% |
| 2026-04-30 | 1.41 | 1.42 | 1.37 | 1.41 | 179K | -0.70% |
| 2026-04-29 | 1.34 | 1.43 | 1.34 | 1.42 | 651K | +4.41% |
| 2026-04-28 | 1.43 | 1.45 | 1.35 | 1.36 | 758K | -6.85% |
| 2026-04-27 | 1.52 | 1.63 | 1.46 | 1.46 | 642K | -2.67% |
| 2026-04-24 | 1.48 | 1.54 | 1.42 | 1.50 | 908K | -1.32% |
| 2026-04-23 | 1.55 | 1.55 | 1.45 | 1.52 | 1.34M | +0.66% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -63.8% over the past year, below its 5-year annualized CAGR of -40.8%. 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 $3.87. Current 1-year return of -63.8% 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.