Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharkninja Inc (NY: SN )

75.19 -2.22 (-2.87%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 13.32 13.60 12.92 13.09 2,017,372 -0.02(-0.15%)
Feb 26, 2015 13.80 14.39 12.99 13.11 3,322,421 -1.09(-7.70%)
Feb 25, 2015 13.25 14.21 12.96 14.20 2,222,257 +0.93(+6.99%)
Feb 24, 2015 13.19 13.43 12.81 13.27 2,084,540 +0.15(+1.12%)
Feb 23, 2015 13.32 13.32 12.56 13.13 2,798,401 -0.47(-3.45%)
Feb 20, 2015 14.34 14.52 13.58 13.60 2,512,165 -0.59(-4.13%)
Feb 19, 2015 13.87 14.71 13.85 14.18 2,113,281 -0.47(-3.20%)
Feb 18, 2015 14.87 15.23 14.48 14.65 2,294,870 -0.54(-3.54%)
Feb 17, 2015 14.68 15.20 14.39 15.19 2,656,392 +0.33(+2.24%)
Feb 13, 2015 15.53 14.86 14.86 14.86 2,483,046 -0.12(-0.78%)
Feb 12, 2015 15.19 15.41 14.82 14.97 3,975,565 +0.35(+2.40%)
Feb 11, 2015 14.36 14.97 13.71 14.62 3,190,643 -0.47(-3.11%)
Feb 10, 2015 15.36 15.38 14.42 15.09 3,532,078 -0.51(-3.26%)
Feb 09, 2015 14.65 15.77 14.52 15.60 3,691,814 +1.05(+7.18%)
Feb 06, 2015 14.58 14.65 13.41 14.55 5,456,761 +0.40(+2.83%)
Feb 05, 2015 13.63 14.43 13.60 14.15 3,910,330 +1.04(+7.89%)
Feb 04, 2015 13.30 14.11 12.81 13.12 5,455,173 -0.77(-5.56%)
Feb 03, 2015 12.41 13.99 12.37 13.89 8,263,456 +1.70(+13.94%)
Feb 02, 2015 11.42 12.46 11.24 12.19 4,892,690 +1.31(+12.03%)
Jan 30, 2015 10.30 11.16 10.02 10.88 4,110,229 +0.45(+4.31%)
Jan 29, 2015 10.32 10.55 9.621 10.43 2,774,487 +0.20(+1.91%)
Jan 28, 2015 10.67 10.91 10.06 10.24 3,274,620 -0.86(-7.75%)
Jan 27, 2015 10.24 11.23 10.18 11.10 3,847,746 +0.65(+6.27%)
Jan 26, 2015 10.02 10.73 9.719 10.44 3,917,176 +0.41(+4.09%)
Jan 23, 2015 9.826 10.64 9.699 10.03 2,605,098 +0.10(+0.98%)
Jan 22, 2015 9.924 10.04 9.465 9.934 2,866,024 +0.11(+1.09%)
Jan 21, 2015 9.338 9.963 9.201 9.826 3,609,815 +0.66(+7.25%)
Jan 20, 2015 9.358 9.367 8.820 9.162 3,761,826 -0.49(-5.06%)
Jan 16, 2015 9.055 9.709 9.025 9.651 3,428,275 +0.63(+6.93%)
Jan 15, 2015 9.514 9.524 8.772 9.025 3,432,992 -0.17(-1.81%)
Jan 14, 2015 8.137 9.406 8.078 9.192 4,309,211 +0.77(+9.16%)
Jan 13, 2015 8.303 8.723 8.078 8.420 3,595,458 +0.06(+0.70%)
Jan 12, 2015 8.117 8.391 7.507 8.361 4,335,639 -0.31(-3.60%)
Jan 09, 2015 8.352 8.742 7.795 8.674 3,886,000 +0.30(+3.62%)
Jan 08, 2015 7.844 8.586 7.521 8.371 4,688,558 +0.59(+7.53%)
Jan 07, 2015 8.410 8.478 7.551 7.785 4,135,199 -0.41(-5.01%)
Jan 06, 2015 8.039 8.234 7.814 8.195 2,690,779 +0.05(+0.60%)
Jan 05, 2015 8.830 8.879 8.058 8.146 4,463,607 -1.07(-11.65%)
Jan 02, 2015 8.957 9.348 8.635 9.221 2,478,614 +0.15(+1.61%)
Dec 31, 2014 8.703 9.074 9.074 9.074 2,995,748 -0.04(-0.43%)
Dec 30, 2014 9.279 9.504 9.006 9.113 2,538,778 -0.20(-2.10%)
Dec 29, 2014 9.211 9.585 9.045 9.309 2,598,066 +0.13(+1.38%)
Dec 26, 2014 9.934 9.983 8.967 9.182 3,462,432 -0.50(-5.15%)
Dec 24, 2014 10.20 9.680 9.680 9.680 2,242,972 -0.69(-6.69%)
Dec 23, 2014 10.04 10.39 9.592 10.37 4,091,504 +0.42(+4.22%)
Dec 22, 2014 9.992 10.26 9.553 9.953 4,812,323 -0.27(-2.67%)
Dec 19, 2014 9.279 10.32 8.930 10.23 7,787,124 +1.18(+13.07%)
Dec 18, 2014 9.455 9.660 8.518 9.045 7,336,414 +0.11(+1.20%)
Dec 17, 2014 7.033 9.084 7.013 8.938 7,884,559 +1.95(+27.97%)
Dec 16, 2014 6.183 7.511 6.076 6.984 5,655,194 +0.65(+10.34%)
Dec 15, 2014 7.082 7.267 6.193 6.330 5,935,589 -0.46(-6.76%)
Dec 12, 2014 6.681 7.131 6.427 6.789 5,724,725 -0.13(-1.84%)
Dec 11, 2014 6.837 7.531 6.662 6.916 8,141,629 +0.00(+0.00%)
Dec 10, 2014 7.004 7.306 6.671 6.916 6,318,528 -0.48(-6.47%)
Dec 09, 2014 6.828 7.531 6.662 7.394 6,835,209 +0.56(+8.14%)
Dec 08, 2014 8.176 8.430 6.798 6.837 6,184,211 -1.69(-19.82%)
Dec 05, 2014 8.742 9.113 8.508 8.527 3,542,224 -0.32(-3.64%)
Dec 04, 2014 9.465 9.563 8.522 8.850 4,484,062 -0.86(-8.85%)
Dec 03, 2014 9.836 10.42 9.641 9.709 4,721,163 -0.07(-0.70%)
Dec 02, 2014 10.17 10.63 9.660 9.778 4,520,253 -0.50(-4.85%)
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.