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, 2015 12.41 13.02 12.37 12.71 1,726,889 -0.02(-0.15%)
Mar 30, 2015 13.00 13.03 12.25 12.73 1,671,552 +0.08(+0.62%)
Mar 27, 2015 12.87 13.16 12.41 12.65 1,851,651 -0.40(-3.07%)
Mar 26, 2015 12.88 13.38 12.69 13.05 2,785,425 +0.63(+5.11%)
Mar 25, 2015 11.81 12.67 11.73 12.41 1,919,241 +0.84(+7.26%)
Mar 24, 2015 11.78 11.90 11.44 11.57 1,314,271 -0.07(-0.59%)
Mar 23, 2015 11.55 12.44 11.44 11.64 3,784,509 +0.12(+1.02%)
Mar 20, 2015 11.77 12.01 11.52 11.53 3,455,949 +0.08(+0.68%)
Mar 19, 2015 11.85 12.31 11.43 11.45 2,293,776 -0.90(-7.28%)
Mar 18, 2015 11.25 12.43 11.03 12.35 2,856,388 +0.73(+6.31%)
Mar 17, 2015 11.63 11.94 11.29 11.61 1,676,428 -0.18(-1.49%)
Mar 16, 2015 12.02 12.02 11.31 11.79 3,426,585 -0.53(-4.28%)
Mar 13, 2015 12.28 12.56 11.95 12.32 1,815,790 -0.19(-1.48%)
Mar 12, 2015 12.42 12.67 12.21 12.50 1,832,117 +0.15(+1.19%)
Mar 11, 2015 12.11 12.40 11.84 12.36 2,277,471 +0.24(+2.02%)
Mar 10, 2015 12.72 12.85 11.91 12.11 3,437,345 -0.92(-7.05%)
Mar 09, 2015 13.23 13.77 12.90 13.03 1,472,136 -0.13(-0.97%)
Mar 06, 2015 13.37 13.87 13.14 13.16 2,346,117 -0.41(-3.02%)
Mar 05, 2015 13.48 13.96 13.28 13.57 2,072,645 -0.09(-0.64%)
Mar 04, 2015 12.73 13.85 12.54 13.66 4,045,388 +0.95(+7.46%)
Mar 03, 2015 12.05 13.18 11.94 12.71 4,412,503 +0.69(+5.77%)
Mar 02, 2015 12.84 12.88 11.85 12.01 5,023,584 -1.07(-8.21%)
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%)
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.