SharkNinja, Inc. (SN) Historical Stock Data
95.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SN is down -0.21% a day on average. There have been 15 days where SharkNinja, Inc. closed green and 15 days where SN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 91.60 | 95.95 | ↑$4.35 (4.75%) | 91.47 | 96.73 | 2.88M |
| 2024-11-06 | 89.16 | 92.10 | ↑$2.94 (3.30%) | 85.95 | 92.63 | 4.65M |
| 2024-11-05 | 91.63 | 94.00 | ↑$2.37 (2.59%) | 91.63 | 94.63 | 2.16M |
| 2024-11-04 | 89.85 | 91.25 | ↑$1.40 (1.56%) | 89.62 | 92.00 | 2.45M |
| 2024-11-01 | 94.01 | 89.12 | ↓$4.89 (-5.20%) | 89.10 | 96.95 | 4.76M |
| 2024-10-31 | 100.62 | 92.21 | ↓$8.41 (-8.36%) | 90.20 | 100.65 | 7.58M |
| 2024-10-30 | 110.22 | 110.92 | ↑$0.70 (0.64%) | 110.17 | 112.93 | 1.80M |
| 2024-10-29 | 110.74 | 110.49 | ↓$0.25 (-0.23%) | 110.10 | 111.75 | 783.46K |
| 2024-10-28 | 110.00 | 111.13 | ↑$1.13 (1.03%) | 109.50 | 111.80 | 0.99M |
| 2024-10-25 | 110.39 | 109.32 | ↓$1.07 (-0.97%) | 108.72 | 110.79 | 0.92M |
| 2024-10-24 | 110.23 | 107.79 | ↓$2.44 (-2.21%) | 107.69 | 110.35 | 630.20K |
| 2024-10-23 | 111.16 | 109.53 | ↓$1.63 (-1.47%) | 107.95 | 112.65 | 1.14M |
| 2024-10-22 | 108.80 | 109.48 | ↑$0.68 (0.63%) | 108.57 | 110.67 | 763.71K |
| 2024-10-21 | 108.79 | 109.86 | ↑$1.07 (0.98%) | 108.29 | 110.18 | 868.28K |
| 2024-10-18 | 106.43 | 108.95 | ↑$2.52 (2.37%) | 106.22 | 109.68 | 1.32M |
| 2024-10-17 | 105.57 | 106.07 | ↑$0.50 (0.47%) | 104.00 | 106.38 | 1.28M |
| 2024-10-16 | 108.13 | 105.12 | ↓$3.01 (-2.78%) | 104.91 | 108.59 | 1.40M |
| 2024-10-15 | 107.42 | 107.93 | ↑$0.51 (0.47%) | 107.25 | 109.07 | 874.81K |
| 2024-10-14 | 107.41 | 107.65 | ↑$0.24 (0.22%) | 104.78 | 107.73 | 1.62M |
| 2024-10-11 | 108.10 | 107.30 | ↓$0.80 (-0.74%) | 107.00 | 108.67 | 1.36M |
| 2024-10-10 | 108.58 | 108.20 | ↓$0.38 (-0.35%) | 108.01 | 109.13 | 586.15K |
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