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

Sharkninja Inc (NY: SN )

76.88 +1.72 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2017 9.084 9.387 9.035 9.319 3,528,761 +0.19(+2.03%)
Mar 30, 2017 9.563 9.641 9.094 9.133 4,652,464 -0.30(-3.21%)
Mar 29, 2017 9.104 9.641 9.104 9.436 4,176,897 +0.27(+2.98%)
Mar 28, 2017 8.928 9.192 8.732 9.162 3,418,907 +0.28(+3.19%)
Mar 27, 2017 8.723 8.899 8.537 8.879 2,501,927 +0.02(+0.22%)
Mar 24, 2017 8.850 9.021 8.755 8.859 2,113,260 +0.08(+0.89%)
Mar 23, 2017 8.947 9.025 8.688 8.781 2,762,415 -0.25(-2.81%)
Mar 22, 2017 8.938 9.113 8.518 9.035 4,077,699 -0.05(-0.54%)
Mar 21, 2017 9.436 9.572 8.996 9.084 2,673,590 -0.28(-3.02%)
Mar 20, 2017 9.162 9.397 9.055 9.367 1,977,576 +0.02(+0.21%)
Mar 17, 2017 9.543 9.680 9.319 9.348 3,889,219 -0.06(-0.62%)
Mar 16, 2017 9.787 9.885 9.319 9.406 3,721,758 -0.34(-3.51%)
Mar 15, 2017 9.621 9.836 9.455 9.748 3,074,511 +0.37(+3.96%)
Mar 14, 2017 9.582 9.666 9.006 9.377 3,939,958 -0.52(-5.23%)
Mar 13, 2017 10.13 9.778 9.895 2,412,955 +0.02(+0.20%)
Mar 10, 2017 10.32 10.37 9.714 9.875 2,644,408 -0.23(-2.32%)
Mar 09, 2017 9.866 10.16 9.553 10.11 5,098,135 +0.14(+1.37%)
Mar 08, 2017 10.69 10.78 9.846 9.973 4,434,759 -0.82(-7.60%)
Mar 07, 2017 11.14 11.23 10.78 10.79 1,488,369 -0.29(-2.64%)
Mar 06, 2017 11.01 11.12 10.81 11.09 1,488,689 +0.10(+0.89%)
Mar 03, 2017 11.07 11.23 10.92 10.99 3,022,935 -0.05(-0.44%)
Mar 02, 2017 11.46 11.67 11.02 11.04 2,829,903 -0.65(-5.60%)
Mar 01, 2017 11.47 11.71 11.34 11.69 2,792,573 +0.46(+4.09%)
Feb 28, 2017 11.35 11.42 11.15 11.23 3,343,319 -0.25(-2.21%)
Feb 27, 2017 11.11 11.54 10.99 11.49 3,881,735 +0.44(+3.98%)
Feb 24, 2017 10.86 11.17 10.71 11.05 3,310,529 +0.03(+0.27%)
Feb 23, 2017 11.10 11.21 10.73 11.02 3,526,236 +0.24(+2.27%)
Feb 22, 2017 11.28 11.65 10.74 10.77 3,876,073 -0.59(-5.16%)
Feb 21, 2017 11.71 11.74 11.19 11.36 3,757,991 -0.01(-0.09%)
Feb 17, 2017 11.37 11.37 11.37 0 -0.26(-2.27%)
Feb 16, 2017 12.24 12.33 11.54 11.63 4,648,419 -0.61(-4.95%)
Feb 15, 2017 12.35 11.99 12.24 3,070,367 -0.07(-0.56%)
Feb 14, 2017 12.27 12.40 11.92 12.31 2,227,416 +0.13(+1.04%)
Feb 13, 2017 12.41 12.53 11.99 12.18 3,297,279 -0.33(-2.65%)
Feb 10, 2017 12.99 12.99 12.37 12.51 3,696,999 -0.02(-0.16%)
Feb 09, 2017 12.55 12.81 12.30 12.53 2,727,591 -0.02(-0.16%)
Feb 08, 2017 12.04 12.70 11.83 12.55 4,354,197 +0.31(+2.55%)
Feb 07, 2017 12.56 12.74 12.03 12.24 4,190,784 -0.54(-4.20%)
Feb 06, 2017 13.22 13.36 12.58 12.78 2,863,264 -0.37(-2.82%)
Feb 03, 2017 12.86 13.17 12.78 13.15 3,245,706 +0.27(+2.12%)
Feb 02, 2017 12.70 13.09 12.58 12.87 6,310,106 +0.54(+4.35%)
Feb 01, 2017 12.95 13.08 12.12 12.34 18,422,154 -0.62(-4.75%)
Jan 31, 2017 13.27 13.54 12.72 12.95 4,191,572 -0.20(-1.49%)
Jan 30, 2017 13.80 13.83 12.81 13.15 5,400,954 -0.76(-5.48%)
Jan 27, 2017 13.48 13.96 13.42 13.91 3,132,891 +0.40(+2.96%)
Jan 26, 2017 13.62 14.06 13.48 13.51 3,199,168 -0.01(-0.07%)
Jan 25, 2017 13.28 13.74 13.13 13.52 3,168,237 +0.20(+1.47%)
Jan 24, 2017 13.19 13.43 12.85 13.32 4,938,548 +0.60(+4.68%)
Jan 23, 2017 12.87 13.58 12.62 12.73 6,408,176 -0.18(-1.36%)
Jan 20, 2017 12.94 13.13 12.77 12.90 3,409,754 +0.22(+1.77%)
Jan 19, 2017 13.02 13.41 12.61 12.68 5,693,777 -0.31(-2.41%)
Jan 18, 2017 12.51 13.34 12.41 12.99 8,295,432 +0.10(+0.76%)
Jan 17, 2017 11.23 13.36 11.14 12.89 19,712,610 +1.91(+17.44%)
Jan 13, 2017 10.98 10.98 10.98 0 +2.48(+29.20%)
Jan 12, 2017 8.586 8.645 8.322 8.498 1,479,951 +0.12(+1.40%)
Jan 11, 2017 8.342 8.444 8.166 8.381 1,403,856 +0.17(+2.02%)
Jan 10, 2017 8.391 8.506 8.117 8.215 1,839,978 -0.11(-1.29%)
Jan 09, 2017 8.889 8.957 8.293 8.322 3,318,662 -0.69(-7.69%)
Jan 06, 2017 9.289 9.377 8.977 9.016 1,337,486 -0.21(-2.22%)
Jan 05, 2017 9.143 9.397 8.899 9.221 1,768,247 +0.13(+1.40%)
Jan 04, 2017 9.250 9.260 8.977 9.094 1,844,391 -0.16(-1.69%)
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.