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 (%)
Jul 31, 2015 7.131 7.551 7.082 7.160 1,242,632 -0.11(-1.48%)
Jul 30, 2015 7.394 7.531 7.160 7.267 794,584 -0.13(-1.72%)
Jul 29, 2015 7.140 7.629 6.779 7.394 3,422,523 +0.21(+2.99%)
Jul 28, 2015 6.720 7.189 6.701 7.179 2,377,407 +0.47(+6.99%)
Jul 27, 2015 6.574 6.799 6.457 6.711 2,395,738 -0.01(-0.15%)
Jul 24, 2015 7.170 7.199 6.515 6.720 1,442,865 -0.46(-6.39%)
Jul 23, 2015 6.740 7.238 6.574 7.179 2,659,673 +0.45(+6.68%)
Jul 22, 2015 7.111 7.150 6.632 6.730 1,862,191 -0.49(-6.77%)
Jul 21, 2015 7.179 7.848 7.111 7.218 2,640,809 +0.06(+0.82%)
Jul 20, 2015 7.726 7.775 7.062 7.160 2,328,969 -0.56(-7.22%)
Jul 17, 2015 7.775 7.814 7.482 7.717 1,816,880 -0.08(-1.00%)
Jul 16, 2015 7.687 7.834 7.511 7.795 2,716,507 +0.18(+2.31%)
Jul 15, 2015 8.381 8.391 7.472 7.619 4,282,885 -0.38(-4.76%)
Jul 14, 2015 7.492 8.088 7.492 8.000 2,374,752 +0.42(+5.54%)
Jul 13, 2015 7.638 7.795 7.443 7.580 3,249,791 -0.23(-3.00%)
Jul 10, 2015 8.264 8.371 7.678 7.814 2,449,413 -0.39(-4.76%)
Jul 09, 2015 8.596 8.625 8.205 8.205 3,104,588 -0.01(-0.12%)
Jul 08, 2015 8.283 8.605 7.951 8.215 2,051,577 -0.30(-3.56%)
Jul 07, 2015 8.469 8.654 7.873 8.518 2,974,810 +0.14(+1.63%)
Jul 06, 2015 8.762 8.762 8.303 8.381 2,891,660 -0.61(-6.74%)
Jul 02, 2015 9.123 8.986 8.986 8.986 2,151,140 -0.13(-1.39%)
Jul 01, 2015 9.572 9.719 8.938 9.113 2,374,466 -0.46(-4.80%)
Jun 30, 2015 9.572 9.621 9.270 9.572 2,001,311 +0.16(+1.66%)
Jun 29, 2015 9.504 9.621 9.338 9.416 1,432,475 -0.35(-3.60%)
Jun 26, 2015 9.778 9.895 9.397 9.768 2,695,313 -0.10(-0.99%)
Jun 25, 2015 10.28 10.40 9.836 9.866 1,622,502 -0.44(-4.27%)
Jun 24, 2015 10.66 10.71 10.18 10.31 2,539,136 -0.41(-3.83%)
Jun 23, 2015 10.12 10.72 10.02 10.72 2,181,857 +0.61(+5.99%)
Jun 22, 2015 9.739 10.45 9.553 10.11 2,921,029 +0.37(+3.81%)
Jun 19, 2015 9.660 9.739 9.416 9.739 3,671,478 +0.04(+0.40%)
Jun 18, 2015 9.670 9.758 9.445 9.699 1,367,261 +0.13(+1.33%)
Jun 17, 2015 9.944 10.03 9.563 9.572 1,496,492 -0.11(-1.11%)
Jun 16, 2015 9.406 9.758 9.270 9.680 1,563,474 +0.28(+3.01%)
Jun 15, 2015 9.319 9.553 9.240 9.397 1,496,758 -0.11(-1.13%)
Jun 12, 2015 9.631 9.739 9.231 9.504 2,862,396 -0.18(-1.82%)
Jun 11, 2015 10.21 10.27 9.670 9.680 1,432,341 -0.55(-5.35%)
Jun 10, 2015 10.32 10.49 10.15 10.23 1,852,290 +0.21(+2.05%)
Jun 09, 2015 10.02 10.31 9.988 10.02 1,669,016 +0.19(+1.89%)
Jun 08, 2015 10.18 10.26 9.621 9.836 1,845,353 -0.36(-3.54%)
Jun 05, 2015 10.02 10.71 9.914 10.20 1,917,060 +0.12(+1.16%)
Jun 04, 2015 10.21 10.31 9.983 10.08 1,413,870 -0.23(-2.27%)
Jun 03, 2015 10.11 10.72 10.11 10.31 1,955,030 +0.10(+0.96%)
Jun 02, 2015 9.914 10.37 9.729 10.22 2,281,504 +0.64(+6.74%)
Jun 01, 2015 9.797 9.807 9.367 9.572 2,131,030 -0.27(-2.78%)
May 29, 2015 10.06 10.13 9.836 9.846 2,797,767 -0.08(-0.79%)
May 28, 2015 10.47 10.50 9.905 9.924 3,197,920 -0.78(-7.30%)
May 27, 2015 10.26 10.80 10.14 10.71 1,774,749 +0.35(+3.40%)
May 26, 2015 10.55 10.69 10.20 10.35 1,751,699 -0.47(-4.33%)
May 22, 2015 10.75 10.82 10.82 10.82 2,075,996 -0.07(-0.63%)
May 21, 2015 11.03 11.17 10.81 10.89 2,470,166 +0.01(+0.09%)
May 20, 2015 10.95 10.96 10.27 10.88 2,328,358 +0.03(+0.27%)
May 19, 2015 10.87 10.93 10.35 10.85 3,335,518 -0.21(-1.85%)
May 18, 2015 11.37 11.55 11.01 11.06 2,327,293 -0.34(-3.00%)
May 15, 2015 11.16 11.54 10.82 11.40 2,683,022 +0.01(+0.09%)
May 14, 2015 11.82 12.13 11.23 11.39 3,322,838 -0.44(-3.72%)
May 13, 2015 12.59 12.59 11.80 11.83 2,516,754 -0.68(-5.46%)
May 12, 2015 12.22 12.55 12.03 12.51 2,365,804 +0.41(+3.39%)
May 11, 2015 13.04 13.29 12.09 12.10 2,395,479 -0.51(-4.03%)
May 08, 2015 12.48 12.63 11.61 12.61 3,649,427 +0.25(+2.06%)
May 07, 2015 12.79 13.08 12.08 12.36 4,630,002 -0.98(-7.33%)
May 06, 2015 14.09 14.18 13.14 13.33 2,594,471 -0.54(-3.87%)
May 05, 2015 14.16 14.21 13.62 13.87 2,351,375 +0.17(+1.21%)
May 04, 2015 14.16 14.23 13.43 13.70 1,716,637 -0.41(-2.91%)
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.