Sportsman's Warehouse Holdings, Inc. (SPWH)
1.145
0.00 (0.00%)
USD |
NASDAQ |
Aug 24, 16:00
1.145
0.00 (0.00%)
After-Hours: 20:00
Sportsman's Warehouse Holdings Price : 1.145 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 323631.0 |
| Aug 20, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 277556.0 |
| Aug 19, 2026 | 1.18 | 1.19 | 1.175 | 1.19 | 127653.0 |
| Aug 18, 2026 | 1.17 | 1.20 | 1.15 | 1.16 | 222482.0 |
| Aug 17, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 193230.0 |
| Aug 14, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 237388.0 |
| Aug 13, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 416735.0 |
| Aug 12, 2026 | 1.21 | 1.21 | 1.178 | 1.18 | 202699.0 |
| Aug 11, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 61305.00 |
| Aug 10, 2026 | 1.18 | 1.24 | 1.18 | 1.19 | 357130.0 |
| Aug 07, 2026 | 1.18 | 1.21 | 1.16 | 1.18 | 456834.0 |
| Aug 06, 2026 | 1.18 | 1.22 | 1.17 | 1.18 | 871585.0 |
| Aug 05, 2026 | 1.17 | 1.20 | 1.14 | 1.18 | 205033.0 |
| Aug 04, 2026 | 1.151 | 1.17 | 1.137 | 1.15 | 390942.0 |
| Aug 03, 2026 | 1.13 | 1.19 | 1.13 | 1.15 | 506118.0 |
| Jul 31, 2026 | 1.15 | 1.155 | 1.125 | 1.14 | 122437.0 |
| Jul 30, 2026 | 1.15 | 1.185 | 1.14 | 1.16 | 275504.0 |
| Jul 29, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 164937.0 |
| Jul 28, 2026 | 1.15 | 1.18 | 1.12 | 1.17 | 529346.0 |
| Jul 27, 2026 | 1.14 | 1.18 | 1.129 | 1.15 | 564268.0 |
| Jul 24, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | 366339.0 |
| Jul 23, 2026 | 1.15 | 1.18 | 1.13 | 1.145 | 240245.0 |
| Jul 22, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 140138.0 |
| Jul 21, 2026 | 1.18 | 1.19 | 1.155 | 1.17 | 232126.0 |
| Jul 20, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 231927.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Dick's Sporting Goods, Inc. | 179.55 |
| Academy Sports & Outdoors, Inc. | 46.18 |
| Build-A-Bear Workshop, Inc. | 38.83 |
| PetMed Express, Inc. | 1.755 |
| Ulta Beauty, Inc. | 538.90 |
Price Related Metrics
| PS Ratio | 0.0364 |
| PEG Ratio | -0.0232 |
| Price to Book Value | 0.2668 |
| Price to Free Cash Flow | 3.328 |
| Earnings Yield | -114.5% |
| Market Cap | 44.62M |
| PEGY Ratio | -0.0232 |