Skip to main content

Sharkninja Inc (NY: SN )

79.09 +1.36 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 77.91 79.19 77.04 79.09 827,876 +1.36(+1.75%)
Jun 20, 2024 79.67 80.25 77.17 77.73 752,774 -1.76(-2.21%)
Jun 18, 2024 79.82 80.19 79.10 79.49 572,543 -0.41(-0.51%)
Jun 17, 2024 78.66 80.81 78.46 79.90 904,831 +1.58(+2.02%)
Jun 14, 2024 77.88 78.93 77.25 78.32 472,119 -0.57(-0.72%)
Jun 13, 2024 77.40 79.62 76.27 78.89 1,066,109 +1.60(+2.07%)
Jun 12, 2024 76.00 77.84 75.62 77.29 853,901 +2.01(+2.67%)
Jun 11, 2024 75.58 75.79 74.44 75.28 783,257 +0.03(+0.04%)
Jun 10, 2024 74.94 75.95 73.36 75.25 1,163,738 -0.55(-0.73%)
Jun 07, 2024 75.93 76.49 74.43 75.80 1,220,294 -0.13(-0.17%)
Jun 06, 2024 79.40 80.42 75.33 75.93 1,513,175 -3.08(-3.90%)
Jun 05, 2024 76.59 79.02 76.34 79.01 1,206,615 +2.89(+3.80%)
Jun 04, 2024 76.83 78.09 75.84 76.12 1,365,834 -1.31(-1.69%)
Jun 03, 2024 76.81 78.78 76.76 77.43 1,121,327 +0.81(+1.06%)
May 31, 2024 76.39 76.98 75.17 76.62 545,350 +0.31(+0.41%)
May 30, 2024 75.31 77.62 75.31 76.31 798,735 +0.85(+1.13%)
May 29, 2024 74.86 76.42 74.65 75.46 700,495 +0.57(+0.76%)
May 28, 2024 77.38 77.67 74.42 74.89 1,366,541 -1.99(-2.59%)
May 24, 2024 75.64 77.14 75.17 76.88 474,118 +1.72(+2.29%)
May 23, 2024 75.64 76.21 74.56 75.16 858,301 -0.03(-0.04%)
May 22, 2024 78.00 78.90 74.77 75.19 1,131,420 -2.22(-2.87%)
May 21, 2024 76.31 77.75 75.80 77.41 1,316,046 +1.15(+1.51%)
May 20, 2024 74.71 77.43 74.58 76.26 1,122,698 +1.80(+2.42%)
May 17, 2024 72.99 74.77 72.84 74.46 910,769 +1.26(+1.72%)
May 16, 2024 72.85 74.65 72.25 73.20 1,651,545 +1.07(+1.48%)
May 15, 2024 71.71 73.97 71.61 72.13 1,585,526 +0.73(+1.02%)
May 14, 2024 70.50 71.57 70.43 71.40 545,220 +1.02(+1.45%)
May 13, 2024 72.21 72.47 69.75 70.38 1,015,727 -1.46(-2.03%)
May 10, 2024 71.88 72.57 70.52 71.84 1,433,578 +0.49(+0.69%)
May 09, 2024 70.17 72.50 69.00 71.35 3,892,546 +4.32(+6.44%)
May 08, 2024 66.45 67.47 65.96 67.03 1,559,074 +0.10(+0.15%)
May 07, 2024 66.18 67.27 65.55 66.93 1,016,459 +0.95(+1.44%)
May 06, 2024 66.64 67.16 65.88 65.98 1,156,653 -0.10(-0.15%)
May 03, 2024 65.18 66.99 65.06 66.08 918,174 +0.96(+1.47%)
May 02, 2024 64.81 65.67 64.00 65.12 1,060,467 +1.00(+1.56%)
May 01, 2024 64.05 64.74 63.80 64.12 1,232,057 -0.16(-0.25%)
Apr 30, 2024 64.49 64.70 63.12 64.28 1,288,946 -0.67(-1.03%)
Apr 29, 2024 63.92 65.10 63.92 64.95 598,295 +1.11(+1.74%)
Apr 26, 2024 63.47 64.68 63.26 63.84 694,943 +1.05(+1.67%)
Apr 25, 2024 63.03 63.28 61.58 62.79 454,389 -0.14(-0.22%)
Apr 24, 2024 62.84 63.51 62.39 62.93 468,029 +0.38(+0.61%)
Apr 23, 2024 62.35 62.78 61.68 62.55 540,854 +0.71(+1.15%)
Apr 22, 2024 61.58 62.65 61.58 61.84 779,634 -0.02(-0.03%)
Apr 19, 2024 61.88 62.48 61.30 61.86 945,678 -0.22(-0.35%)
Apr 18, 2024 63.41 64.42 61.56 62.08 934,439 -1.11(-1.76%)
Apr 17, 2024 63.00 63.52 62.47 63.19 854,517 +0.60(+0.96%)
Apr 16, 2024 61.38 62.77 61.00 62.59 604,577 +0.83(+1.34%)
Apr 15, 2024 62.00 62.38 61.29 61.76 805,654 +0.49(+0.80%)
Apr 12, 2024 62.56 62.78 61.14 61.27 596,537 -1.24(-1.98%)
Apr 11, 2024 63.22 63.56 62.00 62.51 671,116 -0.44(-0.70%)
Apr 10, 2024 62.09 63.98 61.21 62.95 847,943 -0.61(-0.96%)
Apr 09, 2024 65.02 65.48 63.33 63.56 1,191,340 -1.27(-1.96%)
Apr 08, 2024 64.92 65.61 64.02 64.83 476,547 +0.11(+0.17%)
Apr 05, 2024 62.86 65.06 62.73 64.72 965,979 +1.80(+2.86%)
Apr 04, 2024 63.50 64.34 62.77 62.92 1,276,659 +0.42(+0.67%)
Apr 03, 2024 61.10 62.70 61.08 62.50 1,131,756 +1.28(+2.09%)
Apr 02, 2024 62.20 62.31 60.72 61.22 872,730 -0.45(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.