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

Sharkninja Inc (NY: SN )

71.84 +0.49 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2024 64.49 64.70 63.12 64.28 1,288,946 -0.67(-1.03%)
Apr 29, 2024 63.92 65.10 63.92 64.95 598,295 +1.11(+1.74%)
Apr 26, 2024 63.47 64.68 63.26 63.84 694,943 +1.05(+1.67%)
Apr 25, 2024 63.03 63.28 61.58 62.79 454,389 -0.14(-0.22%)
Apr 24, 2024 62.84 63.51 62.39 62.93 468,029 +0.38(+0.61%)
Apr 23, 2024 62.35 62.78 61.68 62.55 540,854 +0.71(+1.15%)
Apr 22, 2024 61.58 62.65 61.58 61.84 779,634 -0.02(-0.03%)
Apr 19, 2024 61.88 62.48 61.30 61.86 945,678 -0.22(-0.35%)
Apr 18, 2024 63.41 64.42 61.56 62.08 934,439 -1.11(-1.76%)
Apr 17, 2024 63.00 63.52 62.47 63.19 854,517 +0.60(+0.96%)
Apr 16, 2024 61.38 62.77 61.00 62.59 604,577 +0.83(+1.34%)
Apr 15, 2024 62.00 62.38 61.29 61.76 805,654 +0.49(+0.80%)
Apr 12, 2024 62.56 62.78 61.14 61.27 596,537 -1.24(-1.98%)
Apr 11, 2024 63.22 63.56 62.00 62.51 671,116 -0.44(-0.70%)
Apr 10, 2024 62.09 63.98 61.21 62.95 847,943 -0.61(-0.96%)
Apr 09, 2024 65.02 65.48 63.33 63.56 1,191,340 -1.27(-1.96%)
Apr 08, 2024 64.92 65.61 64.02 64.83 476,547 +0.11(+0.17%)
Apr 05, 2024 62.86 65.06 62.73 64.72 965,979 +1.80(+2.86%)
Apr 04, 2024 63.50 64.34 62.77 62.92 1,276,659 +0.42(+0.67%)
Apr 03, 2024 61.10 62.70 61.08 62.50 1,131,756 +1.28(+2.09%)
Apr 02, 2024 62.20 62.31 60.72 61.22 872,730 -0.45(-0.73%)
Apr 01, 2024 62.51 63.10 61.52 61.67 911,582 -0.62(-1.00%)
Mar 28, 2024 61.18 62.94 60.57 62.29 929,912 -0.65(-1.03%)
Mar 27, 2024 60.96 62.95 60.91 62.94 1,339,869 +2.05(+3.37%)
Mar 26, 2024 60.52 61.28 59.78 60.89 1,330,717 +0.58(+0.96%)
Mar 25, 2024 60.44 61.78 60.21 60.31 676,464 -0.13(-0.22%)
Mar 22, 2024 59.47 60.87 59.12 60.44 998,963 +0.85(+1.43%)
Mar 21, 2024 59.87 60.02 59.23 59.59 768,570 +0.00(+0.00%)
Mar 20, 2024 58.67 59.91 58.30 59.59 3,424,550 +0.44(+0.74%)
Mar 19, 2024 57.30 59.95 57.15 59.15 1,842,610 +1.53(+2.66%)
Mar 18, 2024 56.93 57.74 56.10 57.62 1,069,861 -0.33(-0.57%)
Mar 15, 2024 57.30 58.29 57.28 57.95 643,520 +0.42(+0.73%)
Mar 14, 2024 58.24 59.10 57.27 57.53 1,041,420 -0.80(-1.37%)
Mar 13, 2024 57.62 58.78 56.93 58.33 1,577,305 +1.04(+1.82%)
Mar 12, 2024 56.70 57.63 55.96 57.29 1,761,284 +1.41(+2.52%)
Mar 11, 2024 55.63 56.52 55.17 55.88 794,827 -0.12(-0.21%)
Mar 08, 2024 55.86 56.60 54.54 56.00 1,111,497 +0.32(+0.57%)
Mar 07, 2024 55.78 56.23 55.03 55.68 930,894 +0.30(+0.54%)
Mar 06, 2024 55.80 56.97 54.94 55.38 650,982 -0.87(-1.55%)
Mar 05, 2024 55.93 57.12 55.67 56.25 1,017,036 -0.20(-0.35%)
Mar 04, 2024 56.04 57.23 54.91 56.45 1,035,797 +0.62(+1.11%)
Mar 01, 2024 53.90 56.42 53.81 55.83 1,539,702 +1.83(+3.39%)
Feb 29, 2024 55.00 55.00 53.41 54.00 478,012 +0.20(+0.37%)
Feb 28, 2024 53.48 54.45 53.33 53.80 547,012 +0.03(+0.06%)
Feb 27, 2024 54.95 55.38 53.54 53.77 663,926 -0.83(-1.52%)
Feb 26, 2024 53.66 54.83 53.34 54.60 796,815 +0.84(+1.56%)
Feb 23, 2024 53.34 53.95 52.17 53.76 1,205,199 +0.53(+1.00%)
Feb 22, 2024 54.01 54.35 52.05 53.23 2,029,469 -0.69(-1.28%)
Feb 21, 2024 52.86 54.48 52.53 53.92 1,388,564 +1.47(+2.80%)
Feb 20, 2024 52.42 53.64 51.93 52.45 1,185,142 -0.06(-0.11%)
Feb 16, 2024 51.93 52.86 51.39 52.51 1,240,867 +1.05(+2.04%)
Feb 15, 2024 51.80 54.26 49.86 51.46 2,441,913 +0.56(+1.10%)
Feb 14, 2024 51.46 51.78 50.41 50.90 2,623,225 +0.11(+0.22%)
Feb 13, 2024 51.35 51.42 50.60 50.79 941,363 -1.57(-3.00%)
Feb 12, 2024 51.00 52.84 51.00 52.36 831,955 +1.34(+2.63%)
Feb 09, 2024 49.63 51.50 49.28 51.02 803,970 +1.15(+2.31%)
Feb 08, 2024 48.05 50.07 48.05 49.87 614,131 +1.70(+3.53%)
Feb 07, 2024 48.26 48.82 47.84 48.17 537,466 +0.19(+0.40%)
Feb 06, 2024 47.83 48.36 47.42 47.98 460,171 +0.33(+0.69%)
Feb 05, 2024 48.82 49.17 47.29 47.65 622,168 -1.02(-2.10%)
Feb 02, 2024 47.82 48.72 47.50 48.67 473,819 +0.80(+1.67%)
Feb 01, 2024 47.27 48.16 46.88 47.87 797,350 +1.15(+2.46%)
Jan 31, 2024 49.06 49.10 45.85 46.72 1,383,229 -2.40(-4.89%)
Jan 30, 2024 50.00 50.27 48.49 49.12 801,707 -1.42(-2.81%)
Jan 29, 2024 49.00 50.71 48.95 50.54 1,095,273 -0.11(-0.22%)
Jan 26, 2024 50.19 50.73 49.62 50.65 364,417 +0.87(+1.75%)
Jan 25, 2024 49.77 50.43 49.37 49.78 465,930 +0.12(+0.24%)
Jan 24, 2024 50.77 50.77 48.78 49.66 839,456 -0.51(-1.02%)
Jan 23, 2024 49.68 51.35 49.50 50.17 1,230,863 +0.67(+1.35%)
Jan 22, 2024 48.19 49.84 47.65 49.50 1,105,862 +1.31(+2.72%)
Jan 19, 2024 47.99 49.20 47.69 48.19 979,867 +0.23(+0.48%)
Jan 18, 2024 48.00 48.47 46.83 47.96 495,253 +0.27(+0.57%)
Jan 17, 2024 47.52 48.20 47.02 47.69 732,978 -0.81(-1.67%)
Jan 16, 2024 49.07 49.25 47.89 48.50 605,606 -0.76(-1.54%)
Jan 12, 2024 49.78 49.78 48.87 49.26 312,785 +0.09(+0.18%)
Jan 11, 2024 49.55 50.04 48.81 49.17 352,368 -0.37(-0.75%)
Jan 10, 2024 49.80 50.30 49.10 49.54 482,922 -0.46(-0.92%)
Jan 09, 2024 49.88 50.79 49.53 50.00 1,000,388 -0.09(-0.18%)
Jan 08, 2024 48.94 50.26 48.76 50.09 649,462 +1.16(+2.37%)
Jan 05, 2024 48.80 49.79 48.46 48.93 572,854 +0.28(+0.58%)
Jan 04, 2024 47.80 49.01 47.55 48.65 998,476 +0.70(+1.46%)
Jan 03, 2024 50.31 50.39 47.93 47.95 1,109,420 -2.49(-4.94%)
Jan 02, 2024 50.56 50.89 49.72 50.44 1,029,516 -0.73(-1.43%)
Dec 29, 2023 51.32 52.21 50.96 51.17 475,588 -0.30(-0.58%)
Dec 28, 2023 53.26 53.40 50.89 51.47 1,171,299 -0.01(-0.02%)
Dec 27, 2023 51.14 51.49 50.04 51.48 691,682 +0.48(+0.94%)
Dec 26, 2023 50.94 51.22 50.64 51.00 420,742 +0.36(+0.71%)
Dec 22, 2023 50.72 51.13 50.35 50.64 352,495 +0.13(+0.26%)
Dec 21, 2023 50.55 50.83 49.97 50.51 701,367 +0.81(+1.63%)
Dec 20, 2023 51.03 51.55 49.63 49.70 688,301 -1.64(-3.19%)
Dec 19, 2023 50.33 51.78 49.94 51.34 1,024,327 +1.22(+2.43%)
Dec 18, 2023 49.36 50.23 48.65 50.12 1,042,321 +0.95(+1.93%)
Dec 15, 2023 50.29 50.30 48.76 49.17 1,051,456 -0.83(-1.66%)
Dec 14, 2023 48.61 50.89 48.55 50.00 2,236,877 +1.54(+3.18%)
Dec 13, 2023 47.30 48.47 46.85 48.46 723,792 +1.18(+2.50%)
Dec 12, 2023 47.50 47.78 46.66 47.28 586,755 -0.37(-0.78%)
Dec 11, 2023 47.40 48.12 47.06 47.65 801,482 +0.07(+0.15%)
Dec 08, 2023 47.87 47.99 46.90 47.58 945,736 -0.13(-0.27%)
Dec 07, 2023 47.24 48.40 47.00 47.71 1,372,265 +0.30(+0.63%)
Dec 06, 2023 49.32 50.12 46.79 47.41 3,909,309 -1.05(-2.17%)
Dec 05, 2023 46.08 48.66 45.70 48.46 1,226,662 +1.82(+3.90%)
Dec 04, 2023 46.60 47.78 45.87 46.64 762,653 -2.37(-4.84%)
Dec 01, 2023 46.93 49.05 46.60 49.01 1,220,003 +2.01(+4.28%)
Nov 30, 2023 46.08 47.30 45.45 47.00 749,053 +1.56(+3.43%)
Nov 29, 2023 47.86 48.11 45.42 45.44 1,643,004 -2.32(-4.87%)
Nov 28, 2023 46.06 48.34 45.15 47.76 1,201,356 +2.22(+4.87%)
Nov 27, 2023 46.16 46.49 44.63 45.55 1,362,528 -1.13(-2.43%)
Nov 24, 2023 46.64 46.89 45.63 46.68 386,533 +0.38(+0.82%)
Nov 22, 2023 45.41 47.53 45.32 46.30 1,113,444 +1.07(+2.38%)
Nov 21, 2023 44.64 45.99 44.17 45.23 643,126 +0.38(+0.85%)
Nov 20, 2023 45.14 45.91 43.93 44.84 673,081 -0.09(-0.20%)
Nov 17, 2023 43.17 44.93 42.30 44.93 1,088,850 +1.97(+4.59%)
Nov 16, 2023 43.12 43.28 42.25 42.96 1,360,947 -0.02(-0.05%)
Nov 15, 2023 42.20 43.97 41.91 42.98 2,906,242 +0.80(+1.90%)
Nov 14, 2023 41.90 43.54 41.75 42.18 2,281,057 +1.02(+2.47%)
Nov 13, 2023 41.92 41.92 40.17 41.16 1,060,902 -0.75(-1.79%)
Nov 10, 2023 42.65 42.80 41.16 41.91 598,405 -0.69(-1.63%)
Nov 09, 2023 43.47 43.95 40.30 42.61 2,291,259 -0.37(-0.86%)
Nov 08, 2023 45.18 45.25 42.57 42.98 1,588,358 -2.22(-4.91%)
Nov 07, 2023 44.64 45.61 44.12 45.20 613,355 +0.50(+1.11%)
Nov 06, 2023 44.78 45.24 43.67 44.70 621,789 +0.12(+0.26%)
Nov 03, 2023 43.52 45.02 43.24 44.58 548,290 +1.47(+3.40%)
Nov 02, 2023 42.21 43.81 41.90 43.12 607,731 +1.64(+3.96%)
Nov 01, 2023 40.58 41.55 39.34 41.47 565,000 +0.68(+1.68%)
Oct 31, 2023 40.30 41.44 39.88 40.79 471,947 +0.26(+0.65%)
Oct 30, 2023 39.71 40.87 39.65 40.53 323,955 +1.21(+3.08%)
Oct 27, 2023 39.54 40.26 39.19 39.32 348,842 -0.22(-0.57%)
Oct 26, 2023 39.65 39.84 37.79 39.54 871,408 -0.20(-0.49%)
Oct 25, 2023 40.98 40.99 39.27 39.74 938,141 -0.03(-0.07%)
Oct 24, 2023 40.54 41.59 39.55 39.76 768,444 -0.65(-1.62%)
Oct 23, 2023 41.33 41.94 40.42 40.42 494,975 -1.34(-3.20%)
Oct 20, 2023 42.00 42.43 41.20 41.76 557,377 -0.20(-0.47%)
Oct 19, 2023 42.15 42.56 41.44 41.95 379,550 -0.20(-0.46%)
Oct 18, 2023 42.27 42.70 41.64 42.15 297,330 -0.38(-0.90%)
Oct 17, 2023 41.75 43.00 41.64 42.53 305,116 +0.37(+0.88%)
Oct 16, 2023 40.61 42.46 38.62 42.16 505,903 +1.65(+4.08%)
Oct 13, 2023 40.60 41.58 39.63 40.51 702,961 -0.81(-1.96%)
Oct 12, 2023 42.91 42.98 40.98 41.32 457,415 -1.72(-3.99%)
Oct 11, 2023 42.97 43.45 42.42 43.04 592,729 -0.23(-0.54%)
Oct 10, 2023 43.27 44.15 42.54 43.27 606,625 +0.05(+0.11%)
Oct 09, 2023 43.21 44.19 42.50 43.22 393,145 -0.21(-0.49%)
Oct 06, 2023 42.84 43.98 42.52 43.44 321,469 -0.16(-0.36%)
Oct 05, 2023 44.14 44.25 43.41 43.59 615,369 -0.43(-0.98%)
Oct 04, 2023 43.96 44.25 43.35 44.02 582,375 -0.17(-0.38%)
Oct 03, 2023 45.21 45.24 43.76 44.19 850,656 -1.23(-2.71%)
Oct 02, 2023 45.44 45.52 44.65 45.42 761,106 +0.14(+0.30%)
Sep 29, 2023 44.01 45.52 43.75 45.28 725,885 +1.40(+3.18%)
Sep 28, 2023 44.44 44.44 43.52 43.89 1,085,612 -0.56(-1.25%)
Sep 27, 2023 43.43 44.97 42.84 44.44 1,718,359 +2.44(+5.81%)
Sep 26, 2023 41.27 42.21 41.03 42.00 696,405 +0.54(+1.30%)
Sep 25, 2023 42.42 41.82 41.08 41.46 1,002,379 -1.30(-3.04%)
Sep 22, 2023 42.95 43.94 42.76 42.76 1,380,783 -0.19(-0.43%)
Sep 21, 2023 42.76 43.62 40.76 42.95 1,597,827 -0.46(-1.06%)
Sep 20, 2023 41.82 43.77 41.82 43.41 1,934,257 +1.41(+3.35%)
Sep 19, 2023 40.59 42.12 39.74 42.00 1,351,254 +1.08(+2.65%)
Sep 18, 2023 39.55 40.92 39.12 40.92 1,008,901 +1.15(+2.90%)
Sep 15, 2023 39.07 40.37 38.74 39.76 1,644,945 +0.67(+1.72%)
Sep 14, 2023 39.09 40.10 38.86 39.09 1,060,494 -0.15(-0.37%)
Sep 13, 2023 40.70 41.10 38.50 39.24 2,625,276 -1.50(-3.69%)
Sep 12, 2023 39.07 40.85 38.88 40.74 1,672,458 +1.18(+2.99%)
Sep 11, 2023 36.14 39.89 35.91 39.56 4,903,449 +5.35(+15.65%)
Sep 08, 2023 33.02 35.24 32.31 34.21 1,683,938 +1.09(+3.30%)
Sep 07, 2023 33.41 33.70 32.92 33.11 1,611,568 -0.75(-2.22%)
Sep 06, 2023 34.35 34.66 33.50 33.87 1,023,305 -0.74(-2.15%)
Sep 05, 2023 35.41 36.17 34.29 34.61 1,847,593 -0.64(-1.83%)
Sep 01, 2023 34.11 35.57 34.00 35.25 779,158 +1.14(+3.35%)
Aug 31, 2023 34.19 35.48 33.00 34.11 1,154,157 -0.40(-1.16%)
Aug 30, 2023 34.30 34.97 33.87 34.51 773,833 +0.21(+0.60%)
Aug 29, 2023 34.33 34.72 33.45 34.30 912,011 -0.05(-0.14%)
Aug 28, 2023 35.59 36.03 34.01 34.35 1,150,563 +0.20(+0.57%)
Aug 25, 2023 34.78 35.06 33.21 34.16 1,360,061 -0.63(-1.80%)
Aug 24, 2023 34.11 35.90 33.70 34.78 2,288,991 +3.56(+11.39%)
Aug 23, 2023 32.11 32.24 30.78 31.23 1,609,375 -1.27(-3.91%)
Aug 22, 2023 31.26 32.77 31.26 32.50 1,335,935 +1.30(+4.16%)
Aug 21, 2023 30.86 31.48 30.59 31.20 992,963 +0.29(+0.95%)
Aug 18, 2023 30.01 31.32 29.72 30.91 791,743 +0.41(+1.35%)
Aug 17, 2023 29.39 30.95 29.25 30.50 662,431 +0.90(+3.04%)
Aug 16, 2023 30.02 30.32 28.80 29.60 2,078,318 -0.85(-2.79%)
Aug 15, 2023 28.98 30.81 28.74 30.45 1,259,527 +0.86(+2.91%)
Aug 14, 2023 31.17 31.46 29.29 29.59 948,597 -1.69(-5.40%)
Aug 11, 2023 30.77 31.70 30.63 31.28 1,532,865 +0.67(+2.20%)
Aug 10, 2023 29.25 31.23 29.25 30.60 967,641 +1.35(+4.61%)
Aug 09, 2023 28.03 29.96 27.85 29.25 2,431,713 +1.05(+3.74%)
Aug 08, 2023 28.14 29.84 27.84 28.20 1,702,708 -1.20(-4.09%)
Aug 07, 2023 26.78 30.88 26.31 29.40 2,643,197 +3.13(+11.90%)
Aug 04, 2023 28.77 29.04 25.24 26.28 8,034,134 -3.08(-10.48%)
Aug 03, 2023 34.25 34.87 28.28 29.35 6,119,333 -6.71(-18.61%)
Aug 02, 2023 36.15 37.26 34.20 36.06 3,698,452 -3.03(-7.75%)
Aug 01, 2023 37.60 43.16 35.18 39.09 2,060,885 -2.24(-5.41%)
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.