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

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.