SharkNinja, Inc. (SN) Historical Stock Data
95.32 ↑0.14 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SN is down -0.08% a day on average. There have been 13 days where SharkNinja, Inc. closed green and 17 days where SN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 93.46 | 95.32 | ↑$1.86 (1.99%) | 92.88 | 97.67 | 1.62M |
| 2024-12-19 | 95.78 | 95.18 | ↓$0.60 (-0.63%) | 94.54 | 97.88 | 0.98M |
| 2024-12-18 | 100.39 | 94.92 | ↓$5.47 (-5.45%) | 94.19 | 100.89 | 2.10M |
| 2024-12-17 | 100.87 | 100.89 | ↑$0.02 (0.02%) | 99.98 | 103.56 | 623.12K |
| 2024-12-16 | 100.94 | 101.66 | ↑$0.72 (0.71%) | 99.72 | 103.18 | 877.03K |
| 2024-12-13 | 101.25 | 99.67 | ↓$1.58 (-1.56%) | 99.10 | 102.95 | 634.05K |
| 2024-12-12 | 101.51 | 101.04 | ↓$0.47 (-0.46%) | 100.56 | 102.44 | 778.44K |
| 2024-12-11 | 100.62 | 101.63 | ↑$1.01 (1.00%) | 99.67 | 103.36 | 818.78K |
| 2024-12-10 | 98.96 | 99.43 | ↑$0.47 (0.47%) | 98.96 | 101.90 | 845.97K |
| 2024-12-09 | 101.56 | 100.21 | ↓$1.35 (-1.33%) | 98.05 | 102.63 | 1.08M |
| 2024-12-06 | 103.23 | 100.87 | ↓$2.35 (-2.28%) | 99.16 | 104.22 | 1.10M |
| 2024-12-05 | 102.77 | 101.67 | ↓$1.10 (-1.07%) | 100.74 | 104.46 | 2M |
| 2024-12-04 | 99.91 | 105.45 | ↑$5.54 (5.54%) | 99.40 | 106.59 | 1.91M |
| 2024-12-03 | 98.37 | 98.87 | ↑$0.50 (0.51%) | 98.34 | 99.97 | 628.85K |
| 2024-12-02 | 100.28 | 98.33 | ↓$1.95 (-1.94%) | 98.30 | 102.70 | 874.47K |
| 2024-11-29 | 98.80 | 100.55 | ↑$1.75 (1.77%) | 98.39 | 100.83 | 325.16K |
| 2024-11-27 | 99.90 | 98.07 | ↓$1.83 (-1.83%) | 97.45 | 99.95 | 0.91M |
| 2024-11-26 | 102.14 | 99.27 | ↓$2.87 (-2.81%) | 98.47 | 102.25 | 0.99M |
| 2024-11-25 | 99.25 | 102.71 | ↑$3.46 (3.49%) | 99.25 | 103.68 | 1.45M |
| 2024-11-22 | 100.00 | 98.34 | ↓$1.66 (-1.66%) | 96.32 | 100.10 | 1.81M |
| 2024-11-21 | 94.66 | 100.44 | ↑$5.78 (6.11%) | 92.37 | 100.67 | 2.18M |
| 2024-11-20 | 98.58 | 95.22 | ↓$3.36 (-3.41%) | 94.33 | 98.62 | 2.24M |
| 2024-11-19 | 98.62 | 98.88 | ↑$0.26 (0.26%) | 98.34 | 100.65 | 0.95M |
| 2024-11-18 | 100.64 | 99.46 | ↓$1.18 (-1.17%) | 98.10 | 100.94 | 1.42M |
| 2024-11-15 | 100.32 | 100.88 | ↑$0.56 (0.56%) | 100.00 | 101.39 | 0.96M |
| 2024-11-14 | 102.41 | 101.30 | ↓$1.11 (-1.08%) | 100.03 | 102.56 | 789.63K |
| 2024-11-13 | 102.94 | 102.11 | ↓$0.83 (-0.81%) | 101.10 | 103.43 | 1.28M |
| 2024-11-12 | 104.51 | 101.71 | ↓$2.80 (-2.68%) | 100.48 | 104.96 | 1.32M |
| 2024-11-11 | 105.42 | 104.27 | ↓$1.15 (-1.09%) | 101.47 | 105.75 | 2.38M |
| 2024-11-08 | 97.89 | 104.29 | ↑$6.40 (6.54%) | 97.58 | 104.42 | 2.95M |
Create an account or log in to view more rows.
$SN fake wall lets break it
$SN This may be your last opportunity to buy on the cheap??
$SN Powell save me
$SN LOADING UP HERE!
$SN LFFGG
$SN nice
$SN holy fuck
$SN come on bulls we can do it
don’t let bears win
$SN yeah we're going green today
$SN let's gooooooo