Sportsman's Warehouse Stock Price History, SPWH Historical Prices

Add to My Stocks
$5.28 $0.07 (1.34%) SPWH stock closing price Aug 17, 2018 (Closing)

View and download Sportsman's Warehouse stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Sportsman's Warehouse price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Sportsman's Warehouse stock price history chart shows that the stock price was at a high of $14.26 on Sep 17, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 5.2 5.29 5.17 5.28 193,961 13.9 0.27
2018-08-16 5.07 5.23 5.04 5.21 264,928 13.71 0.27
2018-08-14 4.98 5.14 4.96 5.02 205,145 13.21 0.26
2018-08-13 4.86 4.99 4.85 4.97 174,432 13.08 0.26
2018-08-09 4.71 4.89 4.68 4.86 143,552 12.79 0.25
2018-08-07 4.89 4.92 4.64 4.65 368,961 12.24 0.24
2018-08-06 4.94 4.95 4.88 4.9 124,244 12.9 0.25
2018-08-03 4.91 4.99 4.75 4.93 320,164 12.97 0.25
2018-08-02 4.88 4.93 4.85 4.88 144,565 12.84 0.25
2018-08-01 5.07 5.07 4.81 4.9 380,688 12.9 0.25
2018-07-31 5.16 5.16 5.03 5.09 220,001 13.4 0.26
2018-07-27 5.28 5.31 5.07 5.09 323,359 13.4 0.26
2018-07-26 5.3 5.47 5.21 5.28 266,539 13.9 0.27
2018-07-25 5.19 5.31 5.05 5.3 535,712 13.95 0.27
2018-07-24 5.07 5.46 5.02 5.15 1,550,756 13.55 0.26
2018-07-23 5.35 5.37 5.07 5.07 257,546 13.34 0.26
2018-07-20 5.14 5.41 5.12 5.38 389,070 14.16 0.28
2018-07-18 5.37 5.42 5.18 5.22 260,048 13.74 0.27
2018-07-17 5.28 5.42 5.24 5.38 219,571 14.16 0.28
2018-07-12 5.1 5.25 4.99 5.15 221,936 13.55 0.26
2018-07-11 5.18 5.18 4.97 5.1 260,602 13.42 0.26
2018-07-10 5.19 5.28 5.07 5.22 245,987 13.74 0.27
2018-07-09 5.18 5.23 5.08 5.17 189,320 13.61 0.27
2018-07-06 4.93 5.17 4.91 5.16 293,995 13.58 0.26
2018-07-05 5.17 5.17 4.92 4.93 212,504 12.97 0.25
2018-07-03 5.01 5.14 4.93 5.14 143,416 13.53 0.26
2018-07-02 5.09 5.09 4.91 4.99 235,351 13.13 0.26
2018-06-29 5.29 5.29 5.08 5.12 468,287 13.47 0.26
2018-06-28 5.67 5.7 5.26 5.29 353,157 13.92 0.27
2018-06-27 5.75 5.81 5.64 5.67 154,178 14.92 0.29
2018-06-26 5.74 5.8 5.56 5.77 322,719 15.18 0.3
2018-06-25 5.75 5.79 5.53 5.73 420,306 15.08 0.29
2018-06-22 5.71 5.83 5.69 5.75 1,080,085 15.13 0.3
2018-06-21 5.63 5.71 5.6 5.7 461,611 15 0.29
2018-06-20 5.52 5.71 5.42 5.64 391,591 14.84 0.29
2018-06-19 5.42 5.52 5.11 5.51 348,130 14.5 0.28
2018-06-18 5.5 5.58 5.47 5.48 368,153 14.42 0.28
2018-06-15 5.38 5.51 5.38 5.5 922,979 14.47 0.28
2018-06-14 5.37 5.43 5.31 5.41 493,874 14.24 0.28
2018-06-13 5.22 5.4 5.22 5.38 322,662 14.16 0.28
2018-06-12 5.35 5.39 5.2 5.22 458,921 13.74 0.27
2018-06-11 5.17 5.34 5.14 5.33 720,413 14.03 0.27
2018-06-08 5.32 5.33 5.14 5.14 335,887 13.53 0.26
2018-06-07 5.29 5.43 5.27 5.31 331,904 13.97 0.27
2018-06-06 5.26 5.32 5.17 5.26 292,103 13.84 0.27
2018-06-05 5.27 5.27 5.18 5.24 259,800 13.79 0.27
2018-06-04 5.08 5.33 5.02 5.25 358,148 13.82 0.27
2018-06-01 5.22 5.22 5.02 5.08 306,136 13.37 0.26
2018-05-31 5.41 5.45 5.13 5.18 267,851 13.63 0.27
2018-05-30 5.31 5.51 5.28 5.4 869,013 14.21 0.28
2018-05-29 5.15 5.32 5.07 5.27 604,494 13.87 0.27
2018-05-28 0 0 0 5.15 0 - -
2018-05-25 5.14 5.28 4.98 5.15 573,399 13.55 0.26
2018-05-24 5.26 5.26 4.82 5.1 1,000,126 12.44 0.27
2018-05-23 4.52 4.76 4.52 4.7 497,128 11.46 0.25
2018-05-22 4.65 4.72 4.48 4.5 422,857 10.98 0.24
2018-05-21 4.71 4.78 4.61 4.65 268,558 11.34 0.24
2018-05-18 4.91 4.91 4.57 4.68 350,332 11.42 0.25
2018-05-17 4.76 4.95 4.76 4.89 411,406 11.93 0.26
2018-05-16 4.63 4.8 4.53 4.75 666,828 11.59 0.25
2018-05-15 4.6 4.65 4.55 4.6 396,783 11.22 0.24
2018-05-14 4.65 4.66 4.51 4.61 466,559 11.24 0.24
2018-05-11 4.49 4.68 4.47 4.63 395,689 11.29 0.24
2018-05-10 4.58 4.62 4.47 4.5 293,479 10.98 0.24
2018-05-09 4.4 4.64 4.39 4.58 624,415 11.17 0.24
2018-05-08 4.66 4.69 4.27 4.41 562,655 10.76 0.23
2018-05-07 4.97 4.98 4.56 4.65 599,501 11.34 0.24
2018-05-04 4.88 4.97 4.84 4.95 169,705 12.07 0.26
2018-05-03 5.13 5.2 4.86 4.87 158,121 11.88 0.26
2018-05-02 5.11 5.24 5.02 5.13 219,405 12.51 0.27
2018-05-01 5 5.13 4.84 5.1 307,584 12.44 0.27
2018-04-30 5.15 5.3 4.95 4.99 309,202 12.17 0.26
2018-04-27 5.24 5.28 5.03 5.13 324,696 12.51 0.27
2018-04-26 5.07 5.27 5.05 5.23 338,906 12.76 0.28
2018-04-25 5.09 5.1 4.72 5.04 672,504 12.29 0.27
2018-04-24 5.13 5.34 5.09 5.19 524,767 12.66 0.27
2018-04-23 4.94 5.26 4.9 5.14 621,662 12.54 0.27
2018-04-20 4.87 5.01 4.8 4.96 232,154 12.1 0.26
2018-04-19 4.94 4.99 4.76 4.88 165,331 11.9 0.26
2018-04-18 4.89 5.04 4.89 4.93 170,959 12.02 0.26
2018-04-17 5.01 5.02 4.81 4.89 366,356 11.93 0.26
2018-04-16 5 5.05 4.9 4.99 205,699 12.17 0.26
2018-04-13 5.09 5.14 4.88 4.99 277,848 12.17 0.26
2018-04-12 4.94 5.19 4.79 5.09 481,727 12.42 0.27
2018-04-11 4.87 4.98 4.49 4.9 258,673 11.95 0.26
2018-04-10 4.94 5.01 4.84 4.89 455,313 11.93 0.26
2018-04-09 5.01 5.01 4.84 4.91 405,361 11.98 0.26
2018-04-06 4.79 5.05 4.72 4.99 745,175 12.17 0.26
2018-04-05 4.6 4.84 4.52 4.8 795,066 11.71 0.25
Get more Data

Sportsman's Warehouse Stock History Chart

View SPWH PE ratio, PS ratio stocks charts and compare with peers.
SPWH Chart
Note: Compare Sportsman's Warehouse stock price history with the index and industry peers.

Sportsman's Warehouse Stock Price History: Past 5 years

Max Stock Price14.26Sep 17,2015
Min Stock Price3.46Aug 17,2017
Avg Stock Price7.97

Sportsman's Warehouse Historical PE ratio: Past 5 years

Max PE Ratio33.47Jul 16,2015
Min PE Ratio5.76Apr 28,2017
Avg PE Ratio16.05

Sportsman's Warehouse Historical PS ratio: Past 5 years

Max PS Ratio0.87Sep 15,2015
Min PS Ratio0.19Aug 15,2017
Avg PS Ratio0.47

SPWH Industry Peers

Company Price Change (%)
J Jill Inc (JILL)8.290.04 (0.48%)
New York & Co (NWY)5.050.13 (2.64%)
Debenhams Adr (DBHSY)0.630.06 (10.53%)
Stein Mart (SMRT)2.620.02 (0.76%)
Dick's Sporting Goods (DKS)37.160.77 (2.12%)
West Marine (WMAR)12.970 (0%)
Hibbett Sports (HIBB)26.40.6 (2.33%)

We provide Sportsman's Warehouse share price history along with PE ratio and PS ratio for doing Sportsman's Warehouse fundamental analysis. Sportsman's Warehouse stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. SPWH stock closed at $5.28 and traded with a volume of 193,961 on the last trading day. The average P/S ratio was 0.47 as can be seen from Sportsman's Warehouse stock history.