Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| SPWH Historical Stock Prices |
| Preferred Stock Newsletter |
| SPWH Options Chain |
| Stock Message Boards |
Sportsmans Warehouse Holdings (SPWH) has the following price history information. Looking back at SPWH historical stock prices for the last five trading days, on April 11, 2024, SPWH opened at $3.42, traded as high as $3.55 and as low as $3.39, and closed at $3.41. Trading volume was a total of 455.00K shares. On April 12, 2024, SPWH opened at $3.37, traded as high as $3.44 and as low as $3.23, and closed at $3.30. Trading volume was a total of 380.50K shares. On April 15, 2024, SPWH opened at $3.34, traded as high as $3.39 and as low as $3.19, and closed at $3.21. Trading volume was a total of 369.50K shares. On April 16, 2024, SPWH opened at $3.16, traded as high as $3.23 and as low as $3.15, and closed at $3.16. Trading volume was a total of 258.90K shares. On April 17, 2024, SPWH opened at $3.13, traded as high as $3.21 and as low as $3.05, and closed at $3.08. Trading volume was a total of 487.50K shares.
SPWH Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Sportsmans Warehouse Holdings shares, starting with a $10,000 purchase of SPWH, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2014 | |
| End date: | 04/17/2024 | |
| Start price/share: | $9.66 | |
| End price/share: | $3.08 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -68.12% | |
| Average Annual Total Return: | -10.81% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $3,187.38 | |
| Years: | 9.99 | |
 | |||||
| SPWH Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2024 | $3.42 | $3.55 | $3.39 | $3.41 | 455.00K |
| 04/12/2024 | $3.37 | $3.44 | $3.23 | $3.30 | 380.50K |
| 04/15/2024 | $3.34 | $3.39 | $3.19 | $3.21 | 369.50K |
| 04/16/2024 | $3.16 | $3.23 | $3.15 | $3.16 | 258.90K |
| 04/17/2024 | $3.13 | $3.21 | $3.05 | $3.08 | 487.50K |
|
| About Sportsmans Warehouse Holdings |
| Sportsman's Warehouse Holdings is an outdoor sporting goods retailer. Co. provides a range of products at a variety of price points and carries a selection of branded merchandise from manufacturers, such as Browning, Carhartt, Coleman, Columbia Sportswear, Federal Premium Ammunition, Honda, Johnson Outdoors, Crispi, Camp Chef, Shakespeare, Shimano, Smith & Wesson and Ruger. Co. also carries a variety of private label and special make-up offerings under the Rustic Ridge™, Killik™, Vital Impact™, Yukon Gold, Lost Creek and Sportsman's Warehouse brands as well as special make-up items through vendors such as Tikka, Weatherby, Camp Chef and various others. |
| SPWH Historical Closing Prices | |
| Date | Close |
| 04/11/2024 | $3.41 |
| 04/12/2024 | $3.30 |
| 04/15/2024 | $3.21 |
| 04/16/2024 | $3.16 |
| 04/17/2024 | $3.08 |
| Services Historical Prices |
| SPWH is categorized under the Services sector; below are some other companies in the same sector:
SRAX Historical Stock Prices Also explore: SPWH shares outstanding history
|
Free SPWH Email Alerts:
SPWH Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.