Sportsman's Warehouse Holdings, Inc.
SPWHNASDAQConsumer Cyclical● Active
$1.27
+$0.00(+0.00%)
Market Cap$49555140
P/E Ratio—
52W High$4.331
52W Low$1.08
Sportsman's Warehouse Holdings, Inc.（SPWH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
spwh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.05
Jun 9, 2021
-93.0% from here
5-Year Low5Y
$0.9200
Apr 1, 2025
+38.0% from low
IPO Priceadj.
$9.75
Apr 17, 2014
-87.0% since IPO
1 Year Ago
$3.30
Jun 9, 2025
-61.5% in 1Y
5 Years Ago
$17.95
Jun 9, 2021
-92.9% in 5Y
10 Years Ago
$8.34
Jun 9, 2016
-84.8% in 10Y
Historical Price Data · SPWH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.30 | $1.33 | $1.27 | $1.27 | $1.27 | 346K | -2.31% |
| Jun 5, 2026 | $1.41 | $1.41 | $1.26 | $1.27 | $1.27 | 785K | -9.93% |
| Jun 4, 2026 | $1.45 | $1.49 | $1.39 | $1.40 | $1.40 | 384K | -3.45% |
| Jun 3, 2026 | $1.48 | $1.68 | $1.43 | $1.45 | $1.45 | 2.5M | -2.03% |
| Jun 2, 2026 | $1.40 | $1.48 | $1.33 | $1.42 | $1.42 | 2.9M | +1.43% |
| Jun 1, 2026 | $1.31 | $1.40 | $1.31 | $1.38 | $1.38 | 356K | +5.34% |
| May 29, 2026 | $1.35 | $1.36 | $1.32 | $1.32 | $1.32 | 227K | -2.22% |
| May 28, 2026 | $1.28 | $1.35 | $1.28 | $1.34 | $1.34 | 140K | +4.69% |
| May 27, 2026 | $1.27 | $1.32 | $1.27 | $1.27 | $1.27 | 130K | +0.00% |
| May 26, 2026 | $1.32 | $1.32 | $1.26 | $1.28 | $1.28 | 168K | -3.03% |
| May 22, 2026 | $1.28 | $1.32 | $1.27 | $1.29 | $1.29 | 209K | +0.78% |
| May 21, 2026 | $1.27 | $1.29 | $1.24 | $1.29 | $1.29 | 150K | +1.57% |
| May 20, 2026 | $1.25 | $1.27 | $1.22 | $1.26 | $1.26 | 173K | +0.80% |
| May 19, 2026 | $1.25 | $1.29 | $1.24 | $1.24 | $1.24 | 522K | -0.80% |
| May 18, 2026 | $1.33 | $1.38 | $1.26 | $1.27 | $1.27 | 343K | -4.51% |
| May 15, 2026 | $1.33 | $1.36 | $1.30 | $1.32 | $1.32 | 217K | -0.75% |
| May 14, 2026 | $1.36 | $1.39 | $1.32 | $1.36 | $1.36 | 139K | +0.00% |
| May 13, 2026 | $1.37 | $1.37 | $1.33 | $1.33 | $1.33 | 96K | -2.92% |
| May 12, 2026 | $1.39 | $1.42 | $1.35 | $1.37 | $1.37 | 232K | -1.44% |
| May 11, 2026 | $1.46 | $1.46 | $1.39 | $1.39 | $1.39 | 224K | -4.79% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SPWH
Jan 1 → Dec 31 · 6 years2026-13.6%$1.47 → $1.27
-13.6%
2025-45.3%$2.67 → $1.46
-45.3%
2024-37.8%$4.29 → $2.67
-37.8%
2023-55.0%$9.46 → $4.26
-55.0%
2022-21.6%$12.00 → $9.41
-21.6%
2021-34.3%$17.95 → $11.80
-34.3%
Best Year2026 · -13.6%
Worst Year2023 · -55.0%
Positive Years0 / 6
Avg Annual Return-34.6%
6Y Total Return-92.9%
6Y CAGR~-35.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in SPWH?
If you invested $1,000 in SPWH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$152
Total Return-84.8%
CAGR~-17.2% / yr
Profit$-848
Based on Jun 9, 2016 · $8.34Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sportsman's Warehouse Holdings, Inc.（SPWH）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SPWH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SPWH 历史股价FMP 日线复权 OHLCV