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 19, 2019 0.3523 0.3523 0.3523 0 -0.01(-3.81%)
Feb 15, 2019 0.3614 0.3761 0.3614 0.3663 1,401,947 +0.00(+0.29%)
Feb 14, 2019 0.3668 0.3809 0.3563 0.3652 1,230,741 -0.01(-1.61%)
Feb 13, 2019 0.3907 0.3907 0.3614 0.3712 1,433,225 +0.00(+0.00%)
Feb 12, 2019 0.4102 0.4298 0.3643 0.3712 2,443,874 -0.02(-5.00%)
Feb 11, 2019 0.3712 0.4005 0.3614 0.3907 1,150,568 +0.01(+3.90%)
Feb 08, 2019 0.3809 0.3907 0.3614 0.3761 1,037,281 +0.00(+1.29%)
Feb 07, 2019 0.4396 0.4396 0.3339 0.3713 3,502,103 -0.07(-15.53%)
Feb 06, 2019 0.4493 0.4591 0.4005 0.4396 2,347,014 +0.00(+0.00%)
Feb 05, 2019 0.4005 0.4786 0.3907 0.4396 6,451,594 +0.06(+15.15%)
Feb 04, 2019 0.3261 0.4102 0.3179 0.3817 6,131,512 +0.07(+22.12%)
Feb 01, 2019 0.2442 0.3419 0.2442 0.3126 2,706,329 +0.06(+22.14%)
Jan 31, 2019 0.2598 0.2686 0.2481 0.2559 3,599,395 +0.00(+0.77%)
Jan 30, 2019 0.2930 0.2930 0.2540 0.2540 2,531,469 -0.03(-9.75%)
Jan 29, 2019 0.2771 0.3016 0.2771 0.2814 959,727 -0.01(-2.50%)
Jan 28, 2019 0.3028 0.3028 0.2764 0.2886 1,655,449 -0.02(-6.19%)
Jan 25, 2019 0.3184 0.3214 0.3028 0.3077 654,187 -0.00(-0.82%)
Jan 24, 2019 0.3321 0.3370 0.2833 0.3102 931,246 -0.02(-4.97%)
Jan 23, 2019 0.3321 0.3370 0.3196 0.3264 920,140 +0.01(+2.14%)
Jan 22, 2019 0.3419 0.3419 0.2966 0.3196 888,416 -0.02(-6.51%)
Jan 18, 2019 0.3126 0.3516 0.3126 0.3419 1,405,735 +0.03(+9.58%)
Jan 17, 2019 0.3224 0.3565 0.3028 0.3120 1,501,585 -0.01(-3.21%)
Jan 16, 2019 0.3516 0.3907 0.2735 0.3223 5,138,598 -0.02(-5.71%)
Jan 15, 2019 0.2735 0.3614 0.2637 0.3419 3,921,455 +0.07(+25.00%)
Jan 14, 2019 0.2735 0.2833 0.2540 0.2735 1,931,674 +0.01(+3.70%)
Jan 11, 2019 0.2735 0.2735 0.2540 0.2637 1,582,847 -0.01(-4.19%)
Jan 10, 2019 0.2796 0.2930 0.2577 0.2753 1,664,873 -0.00(-0.84%)
Jan 09, 2019 0.2540 0.2921 0.2442 0.2776 3,637,217 +0.02(+7.65%)
Jan 08, 2019 0.2735 0.2743 0.2414 0.2579 2,505,861 -0.01(-5.17%)
Jan 07, 2019 0.2637 0.2819 0.2540 0.2719 2,533,246 +0.02(+7.08%)
Jan 04, 2019 0.2344 0.2735 0.2247 0.2540 4,054,529 +0.03(+13.04%)
Jan 03, 2019 0.2442 0.2637 0.2247 0.2247 3,221,659 -0.02(-7.93%)
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.