Sportsman's Warehouse Holdings Price Trends

Sportsman's Warehouse Holdings Inc (SPWH)

2.615 +0.02 (+0.58%) USD | NASDAQ | Nov 04, 16:00

2.615 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2014. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 01, 2024	2.63	2.66	2.55	2.60	99531.00
Oct 31, 2024	2.72	2.75	2.60	2.61	125040.0
Oct 30, 2024	2.76	2.78	2.655	2.70	345692.0
Oct 29, 2024	2.64	2.85	2.63	2.80	490662.0
Oct 28, 2024	2.46	2.65	2.43	2.64	609238.0
Oct 25, 2024	2.53	2.568	2.40	2.42	155782.0
Oct 24, 2024	2.50	2.60	2.495	2.53	148562.0
Oct 23, 2024	2.66	2.71	2.48	2.50	212680.0
Oct 22, 2024	2.75	2.77	2.65	2.67	157240.0
Oct 21, 2024	2.91	2.91	2.655	2.70	251120.0
Oct 18, 2024	2.90	2.93	2.81	2.88	294575.0
Oct 17, 2024	2.88	2.93	2.785	2.88	215592.0
Oct 16, 2024	2.85	2.965	2.85	2.88	532905.0
Oct 15, 2024	2.83	2.86	2.699	2.84	222890.0
Oct 14, 2024	2.99	2.99	2.81	2.82	257477.0
Oct 11, 2024	2.86	3.055	2.851	2.95	294606.0
Oct 10, 2024	2.79	2.925	2.775	2.87	288029.0
Oct 09, 2024	3.03	3.07	2.845	2.86	991398.0
Oct 08, 2024	2.89	3.06	2.84	3.06	223350.0
Oct 07, 2024	2.95	3.00	2.745	2.88	256245.0
Oct 04, 2024	2.79	3.00	2.68	2.97	466139.0
Oct 03, 2024	2.44	2.76	2.44	2.68	379505.0
Oct 02, 2024	2.53	2.532	2.22	2.45	1.025M
Oct 01, 2024	2.68	2.728	2.535	2.55	258808.0
Sep 30, 2024	2.85	2.90	2.695	2.71	179041.0

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).

Read full definition.

Price Range, Past 5 Years

1.82

Minimum

Aug 14 2024

17.95

Maximum

Jan 06 2021

9.708

Average

9.185

Median

Price Benchmarks

Dick's Sporting Goods Inc	196.80
Allbirds Inc	11.05
Big 5 Sporting Goods Corp	1.765
America's Car-Mart Inc	38.94
Envela Corp	5.32

Price Related Metrics

PS Ratio	0.0790
Price to Book Value	0.4072
Price to Free Cash Flow	1.668
Earnings Yield	-34.80%
Market Cap	98.97M