Indicators

Sharkninja Inc (NY: SN )

75.25 -0.55 (-0.73%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	3.526	3.897	3.458	3.536	2,863,955	+0.04(+1.12%)
Jan 28, 2016	3.614	3.809	3.350	3.497	2,234,200	+0.14(+4.07%)
Jan 27, 2016	3.096	3.595	3.067	3.360	2,180,247	+0.20(+6.17%)
Jan 26, 2016	2.999	3.223	2.922	3.165	1,548,088	+0.25(+8.72%)
Jan 25, 2016	3.077	3.194	2.813	2.911	2,366,885	-0.25(-8.02%)
Jan 22, 2016	2.715	3.409	2.608	3.165	6,498,240	+0.75(+31.17%)
Jan 21, 2016	2.325	2.764	2.217	2.413	5,110,082	+0.18(+7.86%)
Jan 20, 2016	2.227	2.432	2.012	2.237	5,786,470	-0.15(-6.15%)
Jan 19, 2016	2.882	2.940	2.295	2.383	2,327,967	-0.25(-9.63%)
Jan 15, 2016	2.549	2.637	2.637	2.637	3,902,807	-0.12(-4.26%)
Jan 14, 2016	2.803	2.834	2.647	2.755	3,875,902	+0.00(+0.00%)
Jan 13, 2016	2.969	3.175	2.696	2.755	1,738,129	-0.21(-7.24%)
Jan 12, 2016	3.419	3.487	2.891	2.969	2,603,219	-0.36(-10.85%)
Jan 11, 2016	3.458	3.614	3.272	3.331	1,538,869	-0.31(-8.58%)
Jan 08, 2016	3.809	3.917	3.223	3.643	3,846,346	-0.06(-1.58%)
Jan 07, 2016	3.712	4.005	3.663	3.702	1,355,037	-0.12(-3.07%)
Jan 06, 2016	3.946	4.054	3.731	3.819	1,289,740	-0.33(-8.00%)
Jan 05, 2016	4.210	4.347	4.093	4.151	1,197,700	-0.11(-2.52%)

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.