Sharkninja Inc (NY: SN )

92.21 -18.71 (-16.87%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 100.62 100.65 90.20 92.21 7,576,352 -18.71(-16.87%)
Oct 30, 2024 110.22 112.93 110.17 110.92 1,804,108 +0.43(+0.39%)
Oct 29, 2024 110.74 111.75 110.10 110.49 783,354 -0.64(-0.58%)
Oct 28, 2024 110.00 111.80 109.50 111.13 992,200 +1.81(+1.66%)
Oct 25, 2024 110.39 110.79 108.72 109.32 917,211 +1.53(+1.42%)
Oct 24, 2024 110.23 110.35 107.69 107.79 630,201 -1.74(-1.59%)
Oct 23, 2024 111.16 112.65 107.95 109.53 1,138,075 +0.05(+0.05%)
Oct 22, 2024 108.80 110.67 108.57 109.48 763,706 -0.38(-0.35%)
Oct 21, 2024 108.79 110.18 108.29 109.86 868,284 +0.91(+0.84%)
Oct 18, 2024 106.43 109.68 106.22 108.95 1,317,605 +2.88(+2.72%)
Oct 17, 2024 105.57 106.38 104.00 106.07 1,279,018 +0.95(+0.90%)
Oct 16, 2024 108.13 108.59 104.91 105.12 1,398,897 -2.81(-2.60%)
Oct 15, 2024 107.42 109.07 107.25 107.93 874,805 +0.28(+0.26%)
Oct 14, 2024 107.41 107.73 104.78 107.65 1,619,287 +0.35(+0.33%)
Oct 11, 2024 108.10 108.67 107.00 107.30 1,362,893 -0.90(-0.83%)
Oct 10, 2024 108.58 109.13 108.01 108.20 586,147 -1.07(-0.98%)
Oct 09, 2024 109.41 110.29 108.77 109.27 850,454 -0.35(-0.32%)
Oct 08, 2024 108.30 110.24 107.84 109.62 746,503 +1.31(+1.21%)
Oct 07, 2024 109.10 109.88 107.90 108.31 478,858 -1.41(-1.29%)
Oct 04, 2024 110.00 110.96 108.28 109.72 767,623 +0.67(+0.61%)
Oct 03, 2024 107.93 109.41 107.16 109.05 1,077,757 +1.48(+1.38%)
Oct 02, 2024 106.66 107.94 104.53 107.57 1,071,667 -0.37(-0.34%)
Oct 01, 2024 109.00 109.97 106.68 107.94 1,097,918 -0.77(-0.71%)
Sep 30, 2024 107.00 108.98 106.92 108.71 1,382,993 +2.71(+2.56%)
Sep 27, 2024 105.66 106.64 105.51 106.00 1,304,366 +0.00(+0.00%)
Sep 26, 2024 106.69 106.69 104.19 106.00 778,462 +0.04(+0.04%)
Sep 25, 2024 106.50 106.90 105.51 105.96 1,075,954 -0.43(-0.40%)
Sep 24, 2024 106.55 107.89 105.62 106.39 1,166,663 +1.53(+1.46%)
Sep 23, 2024 106.22 106.22 103.53 104.86 770,854 -0.91(-0.86%)
Sep 20, 2024 106.97 107.57 105.14 105.77 1,357,280 -1.09(-1.02%)
Sep 19, 2024 107.80 108.68 104.57 106.86 985,751 +1.87(+1.78%)
Sep 18, 2024 103.21 106.26 102.76 104.99 869,804 +1.52(+1.47%)
Sep 17, 2024 103.92 104.50 101.91 103.47 1,075,111 -0.09(-0.09%)
Sep 16, 2024 103.47 104.50 102.74 103.56 708,856 +0.32(+0.31%)
Sep 13, 2024 101.76 104.13 101.58 103.24 1,112,468 +1.44(+1.41%)
Sep 12, 2024 100.00 102.17 99.50 101.80 2,010,458 +2.79(+2.82%)
Sep 11, 2024 96.18 99.26 95.11 99.01 1,604,965 +2.71(+2.81%)
Sep 10, 2024 97.00 98.29 95.00 96.30 697,116 -0.33(-0.34%)
Sep 09, 2024 95.51 97.15 94.30 96.63 1,230,779 +1.93(+2.04%)
Sep 06, 2024 97.20 98.08 94.05 94.70 1,548,194 -2.64(-2.71%)
Sep 05, 2024 97.70 98.54 96.69 97.34 2,130,624 -0.78(-0.79%)
Sep 04, 2024 96.50 98.33 95.50 98.12 2,597,470 +2.95(+3.10%)
Sep 03, 2024 96.05 96.73 93.03 95.17 2,169,477 -0.65(-0.68%)
Aug 30, 2024 92.47 95.90 92.47 95.82 2,090,485 +3.91(+4.25%)
Aug 29, 2024 89.37 94.19 89.02 91.91 1,574,848 +2.19(+2.44%)
Aug 28, 2024 90.11 91.81 89.29 89.72 774,616 -0.83(-0.92%)
Aug 27, 2024 88.25 91.97 88.00 90.55 1,635,307 +1.25(+1.40%)
Aug 26, 2024 90.00 90.49 88.74 89.30 637,559 -0.55(-0.61%)
Aug 23, 2024 90.51 90.53 88.00 89.85 900,171 -0.30(-0.33%)
Aug 22, 2024 91.32 92.39 90.05 90.15 642,782 -1.20(-1.31%)
Aug 21, 2024 89.34 92.47 88.87 91.35 1,202,366 +2.14(+2.40%)
Aug 20, 2024 90.52 91.05 88.93 89.21 751,773 -1.18(-1.31%)
Aug 19, 2024 91.08 91.60 89.51 90.39 850,331 -0.69(-0.76%)
Aug 16, 2024 91.30 92.11 90.50 91.08 1,223,045 -0.32(-0.35%)
Aug 15, 2024 89.65 91.50 89.20 91.40 1,321,183 +2.25(+2.52%)
Aug 14, 2024 90.75 90.75 88.45 89.15 1,184,541 -0.79(-0.88%)
Aug 13, 2024 91.69 91.76 89.52 89.94 1,329,913 -0.02(-0.02%)
Aug 12, 2024 88.17 91.33 87.72 89.96 1,580,814 +2.32(+2.65%)
Aug 09, 2024 88.00 91.43 87.20 87.64 3,697,543 +2.28(+2.67%)
Aug 08, 2024 80.23 86.65 79.00 85.36 7,140,049 +12.37(+16.95%)
Aug 07, 2024 75.00 75.00 72.31 72.99 1,507,352 -0.72(-0.98%)
Aug 06, 2024 72.96 74.55 72.51 73.71 596,381 +0.82(+1.12%)
Aug 05, 2024 69.65 74.25 69.65 72.89 1,107,713 -2.40(-3.19%)
Aug 02, 2024 74.67 75.44 71.10 75.29 1,651,111 -0.98(-1.28%)
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.