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 (%)
Jul 31, 2017	5.382	5.602	5.245	5.509	2,049,835	+0.07(+1.26%)
Jul 28, 2017	5.314	5.548	5.299	5.441	3,125,850	+0.13(+2.39%)
Jul 27, 2017	5.529	5.549	5.128	5.314	6,240,612	-0.18(-3.20%)
Jul 26, 2017	5.958	6.066	5.480	5.490	8,422,195	-0.65(-10.65%)
Jul 25, 2017	5.929	6.222	5.910	6.144	3,234,279	+0.31(+5.36%)
Jul 24, 2017	5.939	5.958	5.704	5.831	2,837,375	-0.07(-1.16%)
Jul 21, 2017	6.154	6.212	5.861	5.900	3,067,288	-0.21(-3.51%)
Jul 20, 2017	6.632	6.691	6.085	6.115	3,324,397	-0.45(-6.85%)
Jul 19, 2017	6.154	6.681	6.154	6.564	5,120,449	+0.37(+5.99%)
Jul 18, 2017	6.369	6.515	6.134	6.193	3,848,437	-0.12(-1.86%)
Jul 17, 2017	6.271	6.554	6.251	6.310	1,985,170	-0.10(-1.52%)
Jul 14, 2017	6.144	6.457	6.134	6.408	2,206,431	+0.28(+4.63%)
Jul 13, 2017	6.017	6.212	5.944	6.124	2,213,569	+0.11(+1.79%)
Jul 12, 2017	6.320	6.544	6.007	6.017	2,894,112	-0.17(-2.69%)
Jul 11, 2017	6.261	6.369	6.115	6.183	2,351,606	-0.08(-1.25%)
Jul 10, 2017	5.988	6.305	5.968	6.261	2,167,710	+0.19(+3.05%)
Jul 07, 2017	6.183	6.225	5.807	6.076	2,913,375	-0.21(-3.27%)
Jul 06, 2017	6.857	6.974	6.212	6.281	3,499,665	-0.44(-6.54%)
Jul 05, 2017	7.199	7.199	6.681	6.720	2,650,562	-0.59(-8.02%)

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.