Sportsman's Warehouse Holdings, Inc. (SPWH) stock
SPWHNasdaqRetail-Miscellaneous Shopping Goods StoresFiscal year ends February 1
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 1, 2026Score 6/3084% below fair value
$1.06−0.01 (-0.93%)
Close on Oct 30, 2026Market cap $41.49MP/E –Yield –
Price history
Sportsman's Warehouse share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1.06
-0.93% on the day
52-week range
$1.03 – $2.62
-59.5% from the high
Change over 52 weeks
-56.9%
From $2.46 on Oct 30, 2025
Average volume
386,329
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $1.13 | $1.17 | $1.03 | $1.06 | -6.19% | 5,092,468 |
| Sep 2026 | $1.20 | $1.36 | $1.10 | $1.13 | -5.04% | 13,499,719 |
| Aug 2026 | $1.13 | $1.24 | $1.12 | $1.19 | +4.39% | 6,131,020 |
| Jul 2026 | $1.34 | $1.39 | $1.12 | $1.14 | -14.29% | 8,672,324 |
| Jun 2026 | $1.31 | $1.68 | $1.21 | $1.33 | +0.76% | 13,622,315 |
| May 2026 | $1.42 | $1.50 | $1.22 | $1.32 | -6.38% | 5,320,817 |
| Apr 2026 | $1.30 | $1.70 | $1.20 | $1.41 | 0.00% | 29,874,565 |
| Mar 2026 | $1.17 | $1.55 | $1.13 | $1.41 | +19.49% | 9,967,623 |
| Feb 2026 | $1.38 | $1.46 | $1.08 | $1.18 | -13.87% | 7,510,349 |
| Jan 2026 | $1.47 | $1.55 | $1.35 | $1.37 | -6.16% | 6,704,527 |
| Dec 2025 | $2.23 | $2.56 | $1.35 | $1.46 | -34.53% | 19,237,774 |
| Nov 2025 | $2.48 | $2.48 | $1.75 | $2.23 | -9.72% | 5,920,909 |
| Oct 2025 | $2.58 | $3.35 | $2.36 | $2.47 | -10.83% | 9,026,656 |
| Sep 2025 | $2.66 | $3.55 | $2.59 | $2.77 | +3.36% | 12,565,827 |
| Aug 2025 | $3.28 | $3.70 | $2.63 | $2.68 | -20.47% | 6,698,011 |
| Jul 2025 | $3.40 | $3.87 | $3.12 | $3.37 | -2.32% | 9,455,649 |
| Jun 2025 | $1.93 | $4.33 | $1.86 | $3.45 | +82.54% | 30,117,252 |
| May 2025 | $1.65 | $2.15 | $1.64 | $1.89 | +13.17% | 6,689,476 |
| Apr 2025 | $1.02 | $2.19 | $0.92 | $1.67 | +67.99% | 131,409,982 |
| Mar 2025 | $1.39 | $1.42 | $0.9208 | $0.9941 | -27.44% | 13,953,626 |
| Feb 2025 | $2.02 | $2.03 | $1.36 | $1.37 | -32.84% | 13,577,570 |
| Jan 2025 | $2.67 | $2.75 | $2.02 | $2.04 | -23.60% | 6,777,277 |
| Dec 2024 | $2.13 | $3.24 | $2.02 | $2.67 | +24.77% | 16,792,165 |
| Nov 2024 | $2.63 | $2.80 | $1.86 | $2.14 | -18.01% | 7,657,559 |
| Oct 2024 | $2.68 | $3.07 | $2.22 | $2.61 | -3.69% | 8,202,847 |
| Sep 2024 | $2.10 | $3.24 | $1.82 | $2.71 | +29.05% | 12,042,728 |
| Aug 2024 | $2.55 | $2.55 | $1.81 | $2.10 | -17.65% | 5,815,073 |
| Jul 2024 | $2.43 | $2.74 | $2.00 | $2.55 | +5.81% | 7,257,325 |
| Jun 2024 | $3.91 | $4.44 | $2.33 | $2.41 | -36.75% | 16,977,796 |
| May 2024 | $3.19 | $3.84 | $2.98 | $3.81 | +19.06% | 8,547,484 |
| Apr 2024 | $3.12 | $4.03 | $2.77 | $3.20 | +2.89% | 13,217,504 |
| Mar 2024 | $3.61 | $3.71 | $2.74 | $3.11 | -13.85% | 9,945,477 |
| Feb 2024 | $3.85 | $4.11 | $3.53 | $3.61 | -6.23% | 5,965,501 |
| Jan 2024 | $4.29 | $4.62 | $3.75 | $3.85 | -9.62% | 7,022,903 |
| Dec 2023 | $4.77 | $5.41 | $4.05 | $4.26 | -11.80% | 16,212,333 |
| Nov 2023 | $5.10 | $5.55 | $4.32 | $4.83 | -5.11% | 9,413,395 |
| Oct 2023 | $4.54 | $5.49 | $3.60 | $5.09 | +13.36% | 13,238,653 |
| Sep 2023 | $4.83 | $4.88 | $2.98 | $4.49 | -6.65% | 23,775,976 |
| Aug 2023 | $6.27 | $6.34 | $4.60 | $4.81 | -23.65% | 9,568,045 |
| Jul 2023 | $5.70 | $6.32 | $5.46 | $6.30 | +10.53% | 9,531,282 |
| Jun 2023 | $4.51 | $5.84 | $4.19 | $5.70 | +25.83% | 16,250,755 |
| May 2023 | $6.25 | $6.42 | $4.33 | $4.53 | -27.17% | 15,902,947 |
| Apr 2023 | $8.53 | $8.85 | $5.93 | $6.22 | -26.65% | 18,012,318 |
| Mar 2023 | $8.93 | $9.27 | $7.66 | $8.48 | -5.67% | 8,914,996 |
| Feb 2023 | $9.41 | $10.17 | $8.98 | $8.99 | -4.67% | 5,270,838 |
| Jan 2023 | $9.46 | $10.26 | $8.96 | $9.43 | +0.21% | 7,120,249 |
| Dec 2022 | $9.85 | $10.62 | $8.66 | $9.41 | -4.18% | 12,519,372 |
| Nov 2022 | $9.08 | $10.35 | $8.60 | $9.82 | +9.35% | 7,953,421 |
| Oct 2022 | $8.45 | $9.12 | $8.04 | $8.98 | +8.19% | 7,408,457 |
| Sep 2022 | $7.91 | $9.58 | $7.75 | $8.30 | +4.27% | 14,415,786 |
| Aug 2022 | $9.67 | $11.11 | $7.96 | $7.96 | -19.27% | 9,508,059 |
| Jul 2022 | $9.62 | $10.31 | $9.20 | $9.86 | +2.82% | 9,662,450 |
| Jun 2022 | $8.75 | $10.75 | $8.46 | $9.59 | +1.37% | 22,751,975 |
| May 2022 | $9.56 | $10.20 | $8.55 | $9.46 | -1.56% | 14,670,888 |
| Apr 2022 | $10.78 | $11.37 | $9.56 | $9.61 | -10.10% | 13,464,394 |
| Mar 2022 | $11.41 | $12.28 | $10.65 | $10.69 | -6.31% | 19,477,149 |
| Feb 2022 | $10.93 | $11.85 | $10.17 | $11.41 | +4.11% | 18,662,449 |
| Jan 2022 | $12.00 | $12.23 | $9.73 | $10.96 | -7.12% | 34,199,391 |
| Dec 2021 | $17.11 | $17.24 | $10.49 | $11.80 | -30.71% | 44,484,619 |
| Nov 2021 | $17.24 | $17.70 | $16.98 | $17.03 | -1.33% | 8,683,934 |
| Oct 2021 | $17.65 | $17.95 | $16.83 | $17.26 | -1.93% | 11,344,878 |
| Sep 2021 | $17.79 | $17.90 | $17.57 | $17.60 | -0.79% | 12,683,852 |
| Aug 2021 | $17.65 | $17.90 | $17.53 | $17.74 | +0.40% | 8,472,932 |
| Jul 2021 | $17.78 | $17.96 | $17.46 | $17.67 | -0.56% | 10,758,410 |
| Jun 2021 | $17.84 | $18.05 | $17.68 | $17.77 | -0.17% | 16,385,923 |
| May 2021 | $17.56 | $17.88 | $17.54 | $17.80 | +1.37% | 9,798,823 |
| Apr 2021 | $17.26 | $17.65 | $17.19 | $17.56 | +1.86% | 11,801,358 |
| Mar 2021 | $17.06 | $17.61 | $16.73 | $17.24 | +1.77% | 16,039,117 |
| Feb 2021 | $17.48 | $17.66 | $16.83 | $16.94 | -3.31% | 13,717,634 |
| Jan 2021 | $17.72 | $17.95 | $16.52 | $17.52 | -0.17% | 33,892,939 |
| Dec 2020 | $14.24 | $18.08 | $11.29 | $17.55 | +25.99% | 58,564,735 |
| Nov 2020 | $13.48 | $15.19 | $12.71 | $13.93 | +6.99% | 20,090,784 |
| Oct 2020 | $14.40 | $17.34 | $12.83 | $13.02 | -9.01% | 20,736,017 |
| Sep 2020 | $16.17 | $18.46 | $12.56 | $14.31 | -8.82% | 32,250,091 |
| Aug 2020 | $16.20 | $18.03 | $15.08 | $15.70 | -2.45% | 19,757,011 |
| Jul 2020 | $14.19 | $17.39 | $13.55 | $16.09 | +12.91% | 16,720,161 |
| Jun 2020 | $12.19 | $14.67 | $10.93 | $14.25 | +27.57% | 26,998,013 |
| May 2020 | $7.00 | $11.61 | $6.95 | $11.17 | +56.01% | 13,696,040 |
| Apr 2020 | $6.02 | $7.81 | $5.46 | $7.16 | +16.23% | 13,611,326 |
| Mar 2020 | $6.03 | $6.54 | $4.08 | $6.16 | +2.67% | 26,004,722 |
| Feb 2020 | $6.48 | $6.69 | $5.68 | $6.00 | -7.41% | 16,149,359 |
| Jan 2020 | $8.07 | $8.91 | $6.17 | $6.48 | -19.30% | 33,792,649 |
| Dec 2019 | $7.31 | $8.82 | $7.06 | $8.03 | +9.85% | 22,355,319 |
| Nov 2019 | $6.85 | $7.67 | $6.81 | $7.31 | +7.34% | 11,991,549 |
| Oct 2019 | $5.27 | $6.92 | $5.09 | $6.81 | +31.47% | 15,102,561 |
| Sep 2019 | $4.23 | $5.33 | $4.07 | $5.18 | +22.75% | 12,832,984 |
| Aug 2019 | $4.46 | $4.57 | $3.50 | $4.22 | -6.01% | 7,813,649 |
| Jul 2019 | $3.86 | $4.64 | $3.86 | $4.49 | +18.78% | 5,029,539 |
| Jun 2019 | $3.63 | $3.95 | $3.46 | $3.78 | +2.72% | 7,135,965 |
| May 2019 | $4.46 | $4.58 | $3.41 | $3.68 | -17.49% | 5,285,069 |
| Apr 2019 | $4.83 | $5.25 | $4.45 | $4.46 | -7.08% | 4,622,126 |
| Mar 2019 | $6.35 | $6.43 | $4.61 | $4.80 | -23.69% | 6,706,441 |
| Feb 2019 | $5.18 | $6.69 | $5.00 | $6.29 | +22.37% | 5,099,528 |
| Jan 2019 | $4.30 | $5.40 | $4.30 | $5.14 | +17.35% | 5,063,040 |
| Dec 2018 | $4.54 | $4.88 | $4.04 | $4.38 | -2.67% | 5,191,228 |
| Nov 2018 | $5.03 | $5.45 | $4.46 | $4.50 | -10.54% | 6,163,094 |
| Oct 2018 | $5.91 | $5.91 | $4.95 | $5.03 | -14.02% | 5,668,432 |
| Sep 2018 | $5.74 | $6.46 | $5.66 | $5.85 | +2.45% | 4,623,365 |
| Aug 2018 | $5.07 | $6.37 | $4.56 | $5.71 | +12.18% | 10,986,377 |
| Jul 2018 | $5.09 | $5.47 | $4.81 | $5.09 | -0.59% | 7,643,302 |
| Jun 2018 | $5.22 | $5.83 | $5.02 | $5.12 | -1.16% | 9,169,817 |
| May 2018 | $5.00 | $5.51 | $4.27 | $5.18 | +3.81% | 10,125,792 |
| Apr 2018 | $4.07 | $5.34 | $3.90 | $4.99 | +22.30% | 9,867,409 |
| Mar 2018 | $4.86 | $5.24 | $3.66 | $4.08 | -15.88% | 15,885,771 |
| Feb 2018 | $5.03 | $5.33 | $4.40 | $4.85 | -4.34% | 6,786,486 |
| Jan 2018 | $6.68 | $6.99 | $5.06 | $5.07 | -23.30% | 12,214,144 |
| Dec 2017 | $5.04 | $6.79 | $4.94 | $6.61 | +31.15% | 12,328,470 |
| Nov 2017 | $4.11 | $5.33 | $3.72 | $5.04 | +22.93% | 17,741,014 |
| Oct 2017 | $4.54 | $4.61 | $4.00 | $4.10 | -9.09% | 9,609,987 |
| Sep 2017 | $4.15 | $4.56 | $4.05 | $4.51 | +8.67% | 13,447,028 |
| Aug 2017 | $4.53 | $4.83 | $3.40 | $4.15 | -8.39% | 31,756,132 |
| Jul 2017 | $5.40 | $5.56 | $4.13 | $4.53 | -16.11% | 11,069,560 |
| Jun 2017 | $5.85 | $6.36 | $5.16 | $5.40 | -7.38% | 15,603,141 |
| May 2017 | $4.10 | $5.95 | $3.99 | $5.83 | +42.54% | 28,132,043 |
| Apr 2017 | $4.78 | $4.95 | $3.86 | $4.09 | -14.44% | 13,441,902 |
| Mar 2017 | $4.93 | $5.18 | $4.14 | $4.78 | -1.44% | 27,516,811 |
| Feb 2017 | $7.50 | $7.58 | $4.80 | $4.85 | -34.81% | 17,057,348 |
| Jan 2017 | $9.51 | $9.65 | $7.12 | $7.44 | -20.77% | 8,471,926 |
| Dec 2016 | $8.97 | $9.87 | $8.87 | $9.39 | +4.33% | 6,768,167 |
| Nov 2016 | $9.18 | $9.61 | $7.81 | $9.00 | -2.17% | 15,583,680 |
| Oct 2016 | $10.60 | $11.16 | $9.00 | $9.20 | -12.55% | 5,700,389 |
| Sep 2016 | $10.23 | $10.70 | $9.46 | $10.52 | +2.63% | 7,131,700 |
| Aug 2016 | $10.16 | $11.30 | $9.75 | $10.25 | +0.69% | 12,060,600 |
| Jul 2016 | $8.09 | $10.95 | $8.05 | $10.18 | +26.30% | 10,655,900 |
| Jun 2016 | $8.51 | $8.60 | $7.71 | $8.06 | -6.71% | 12,190,300 |
| May 2016 | $11.29 | $11.61 | $8.54 | $8.64 | -24.08% | 12,895,500 |
| Apr 2016 | $12.42 | $12.62 | $10.91 | $11.38 | -9.68% | 15,285,500 |
| Mar 2016 | $13.00 | $14.18 | $11.58 | $12.60 | -2.85% | 6,083,600 |
| Feb 2016 | $13.11 | $13.26 | $11.11 | $12.97 | -1.07% | 3,445,600 |
| Jan 2016 | $12.76 | $13.78 | $11.92 | $13.11 | +1.63% | 7,431,200 |
| Dec 2015 | $11.41 | $13.20 | $10.91 | $12.90 | +12.66% | 5,090,000 |
| Nov 2015 | $10.75 | $11.90 | $9.26 | $11.45 | +6.41% | 7,039,500 |
| Oct 2015 | $12.31 | $12.63 | $10.20 | $10.76 | -12.66% | 7,800,300 |
| Sep 2015 | $12.74 | $14.91 | $11.50 | $12.32 | -4.64% | 13,191,500 |
| Aug 2015 | $11.65 | $13.29 | $9.92 | $12.92 | +10.52% | 3,722,100 |
| Jul 2015 | $11.73 | $12.88 | $11.01 | $11.69 | +2.81% | 4,640,800 |
| Jun 2015 | $9.59 | $12.08 | $9.50 | $11.37 | +17.34% | 6,269,100 |
| May 2015 | $9.62 | $10.11 | $9.18 | $9.69 | +0.62% | 4,062,500 |
| Apr 2015 | $7.87 | $9.73 | $7.87 | $9.63 | +20.53% | 5,211,500 |
| Mar 2015 | $7.40 | $8.25 | $7.38 | $7.99 | +8.56% | 3,521,400 |
| Feb 2015 | $7.17 | $7.47 | $6.81 | $7.36 | +3.23% | 3,204,000 |
| Jan 2015 | $7.32 | $7.58 | $6.15 | $7.13 | -2.60% | 3,366,600 |
| Dec 2014 | $7.07 | $8.32 | $6.70 | $7.32 | +3.83% | 5,713,000 |
| Nov 2014 | $7.02 | $7.39 | $6.80 | $7.05 | +0.86% | 2,501,600 |
| Oct 2014 | $6.70 | $7.86 | $6.40 | $6.99 | +3.79% | 4,836,800 |
| Sep 2014 | $6.00 | $7.46 | $5.43 | $6.74 | +12.06% | 6,998,400 |
| Aug 2014 | $5.82 | $6.57 | $5.43 | $6.01 | +3.80% | 5,204,300 |
| Jul 2014 | $8.00 | $8.17 | $5.75 | $5.79 | -27.63% | 5,206,200 |
| Jun 2014 | $9.22 | $9.45 | $7.88 | $8.00 | -13.33% | 6,743,300 |
| May 2014 | $10.95 | $10.95 | $7.75 | $9.23 | -12.35% | 4,543,700 |
| Apr 2014 | $9.50 | $11.00 | $9.12 | $10.53 | – | 7,587,400 |
Seasonality
SPWH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -9.2% | -8.1% | -7.0% | 5.3% | 8.3% | 9.5% | 1.7% | -8.1% | 4.9% | -0.2% | 0.2% | 0.9% |
| Months up | 2 of 10 | 2 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 4 of 9 | 4 of 9 |
| 2026 | -6.2% | -13.9% | 19.5% | 0.0% | -6.4% | 0.8% | -14.3% | 4.4% | -5.0% | -6.2% | ||
| 2025 | -23.6% | -32.8% | -27.4% | 68.0% | 13.2% | 82.5% | -2.3% | -20.5% | 3.4% | -10.8% | -9.7% | -34.5% |
| 2024 | -9.6% | -6.2% | -13.9% | 2.9% | 19.1% | -36.7% | 5.8% | -17.6% | 29.0% | -3.7% | -18.0% | 24.8% |
| 2023 | 0.2% | -4.7% | -5.7% | -26.7% | -27.2% | 25.8% | 10.5% | -23.7% | -6.7% | 13.4% | -5.1% | -11.8% |
| 2022 | -7.1% | 4.1% | -6.3% | -10.1% | -1.6% | 1.4% | 2.8% | -19.3% | 4.3% | 8.2% | 9.4% | -4.2% |
| 2021 | -0.2% | -3.3% | 1.8% | 1.9% | 1.4% | -0.2% | -0.6% | 0.4% | -0.8% | -1.9% | -1.3% | -30.7% |
| 2020 | -19.3% | -7.4% | 2.7% | 16.2% | 56.0% | 27.6% | 12.9% | -2.5% | -8.8% | -9.0% | 7.0% | 26.0% |
| 2019 | 17.4% | 22.4% | -23.7% | -7.1% | -17.5% | 2.7% | 18.8% | -6.0% | 22.7% | 31.5% | 7.3% | 9.8% |
| 2018 | -23.3% | -4.3% | -15.9% | 22.3% | 3.8% | -1.2% | -0.6% | 12.2% | 2.5% | -14.0% | -10.5% | -2.7% |
| 2017 | -20.8% | -34.8% | -1.4% | -14.4% | 42.5% | -7.4% | -16.1% | -8.4% | 8.7% | -9.1% | 22.9% | 31.2% |