SharkNinja Inc. (SN) Historical Stock Data
74.46 ↑1.26 (1.72%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SN is up 0.15% a day on average. There have been 18 days where SharkNinja Inc. closed green and 12 days where SN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 72.99 | 74.46 | ↑$1.47 (2.01%) | 72.84 | 74.77 | 0.91M |
| 2024-05-16 | 72.85 | 73.20 | ↑$0.35 (0.48%) | 72.25 | 74.65 | 1.65M |
| 2024-05-15 | 71.71 | 72.13 | ↑$0.42 (0.59%) | 71.61 | 73.97 | 1.59M |
| 2024-05-14 | 70.50 | 71.40 | ↑$0.90 (1.28%) | 70.43 | 71.57 | 545.23K |
| 2024-05-13 | 72.21 | 70.38 | ↓$1.83 (-2.53%) | 69.76 | 72.47 | 1.02M |
| 2024-05-10 | 71.88 | 71.84 | ↓$0.04 (-0.06%) | 70.52 | 72.57 | 1.43M |
| 2024-05-09 | 70.17 | 71.35 | ↑$1.18 (1.68%) | 69.00 | 72.50 | 3.89M |
| 2024-05-08 | 66.45 | 67.03 | ↑$0.58 (0.87%) | 65.96 | 67.47 | 1.56M |
| 2024-05-07 | 66.18 | 66.93 | ↑$0.75 (1.13%) | 65.55 | 67.27 | 1.02M |
| 2024-05-06 | 66.64 | 65.98 | ↓$0.66 (-0.99%) | 65.88 | 67.16 | 1.16M |
| 2024-05-03 | 65.18 | 66.08 | ↑$0.90 (1.38%) | 65.06 | 66.99 | 0.92M |
| 2024-05-02 | 64.81 | 65.12 | ↑$0.31 (0.48%) | 64.00 | 65.67 | 1.06M |
| 2024-05-01 | 64.05 | 64.12 | ↑$0.07 (0.11%) | 63.80 | 64.74 | 1.23M |
| 2024-04-30 | 64.49 | 64.28 | ↓$0.21 (-0.33%) | 63.12 | 64.70 | 1.29M |
| 2024-04-29 | 63.92 | 64.95 | ↑$1.03 (1.61%) | 63.92 | 65.10 | 598.30K |
| 2024-04-26 | 63.47 | 63.84 | ↑$0.37 (0.58%) | 63.26 | 64.68 | 694.94K |
| 2024-04-25 | 63.03 | 62.79 | ↓$0.24 (-0.38%) | 61.58 | 63.28 | 454.39K |
| 2024-04-24 | 62.84 | 62.93 | ↑$0.09 (0.14%) | 62.39 | 63.51 | 468.03K |
| 2024-04-23 | 62.35 | 62.55 | ↑$0.20 (0.32%) | 61.68 | 62.78 | 540.85K |
| 2024-04-22 | 61.58 | 61.84 | ↑$0.26 (0.42%) | 61.58 | 62.65 | 779.63K |
| 2024-04-19 | 61.88 | 61.86 | ↓$0.02 (-0.03%) | 61.30 | 62.48 | 0.95M |
| 2024-04-18 | 63.41 | 62.08 | ↓$1.33 (-2.10%) | 61.56 | 64.42 | 0.93M |
| 2024-04-17 | 63.00 | 63.19 | ↑$0.19 (0.30%) | 62.47 | 63.52 | 854.52K |
| 2024-04-16 | 61.38 | 62.59 | ↑$1.21 (1.97%) | 61.00 | 62.77 | 604.58K |
| 2024-04-15 | 62.00 | 61.76 | ↓$0.24 (-0.39%) | 61.29 | 62.38 | 805.66K |
| 2024-04-12 | 62.56 | 61.27 | ↓$1.29 (-2.06%) | 61.14 | 62.78 | 596.54K |
| 2024-04-11 | 63.22 | 62.51 | ↓$0.71 (-1.12%) | 62.00 | 63.56 | 671.12K |
| 2024-04-10 | 62.09 | 62.95 | ↑$0.86 (1.39%) | 61.21 | 63.98 | 847.94K |
| 2024-04-09 | 65.02 | 63.56 | ↓$1.46 (-2.25%) | 63.33 | 65.48 | 1.19M |
| 2024-04-08 | 64.92 | 64.83 | ↓$0.09 (-0.14%) | 64.02 | 65.62 | 476.57K |
Create an account or log in to view more rows.
$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
$SN let’s buy NOW!!!
$SN let’s ride
$SN has just been halted from trading.