SharkNinja, Inc. (SN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

67.02

+0.09

(+0.13%)

Al cierre: 03:59PM EDT

67.03

+0.01

(+0.01%)

Fuera de horario:

04:00PM EDT

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	66.45	67.47	65.96	67.02	67.02	1,489,772
07 may 2024	66.18	67.27	65.55	66.93	66.93	1,016,300
06 may 2024	66.64	67.16	65.88	65.98	65.98	1,156,700
03 may 2024	65.18	66.99	65.06	66.08	66.08	918,200
02 may 2024	64.81	65.67	64.00	65.12	65.12	1,060,500
01 may 2024	64.05	64.74	63.80	64.12	64.12	1,232,100
30 abr 2024	64.49	64.70	63.12	64.28	64.28	1,288,900
29 abr 2024	63.92	65.10	63.92	64.95	64.95	597,400
26 abr 2024	63.47	64.68	63.26	63.84	63.84	694,900
25 abr 2024	63.03	63.28	61.58	62.79	62.79	454,400
24 abr 2024	62.84	63.51	62.39	62.93	62.93	468,000
23 abr 2024	62.35	62.78	61.68	62.55	62.55	540,900
22 abr 2024	61.58	62.65	61.58	61.84	61.84	779,600
19 abr 2024	61.88	62.48	61.30	61.86	61.86	863,700
18 abr 2024	63.41	64.42	61.56	62.08	62.08	935,000
17 abr 2024	63.00	63.52	62.47	63.19	63.19	854,500
16 abr 2024	61.38	62.77	61.00	62.59	62.59	604,600
15 abr 2024	62.00	62.38	61.29	61.76	61.76	805,600
12 abr 2024	62.56	62.78	61.14	61.27	61.27	596,500
11 abr 2024	63.22	63.56	62.00	62.51	62.51	670,900
10 abr 2024	62.09	63.98	61.21	62.95	62.95	848,000
09 abr 2024	65.02	65.48	63.33	63.56	63.56	1,191,300
08 abr 2024	64.92	65.61	64.02	64.83	64.83	476,500
05 abr 2024	62.86	65.06	62.73	64.72	64.72	966,000
04 abr 2024	63.50	64.34	62.77	62.92	62.92	1,276,900
03 abr 2024	61.10	62.70	61.08	62.50	62.50	1,132,300
02 abr 2024	62.20	62.31	60.72	61.22	61.22	872,700
01 abr 2024	62.51	63.10	61.53	61.67	61.67	911,600
28 mar 2024	61.18	62.94	60.57	62.29	62.29	929,900
27 mar 2024	60.96	62.95	60.91	62.94	62.94	1,339,900
26 mar 2024	60.52	61.28	59.78	60.89	60.89	1,330,700
25 mar 2024	60.44	61.78	60.21	60.31	60.31	676,500
22 mar 2024	59.47	60.87	59.12	60.44	60.44	998,900
21 mar 2024	59.87	60.01	59.23	59.59	59.59	768,600
20 mar 2024	58.67	59.90	58.30	59.59	59.59	3,424,500
19 mar 2024	57.30	59.95	57.15	59.15	59.15	1,842,600
18 mar 2024	56.93	57.74	56.10	57.62	57.62	1,069,900
15 mar 2024	57.30	58.29	57.28	57.95	57.95	643,500
14 mar 2024	58.24	59.10	57.26	57.53	57.53	1,041,400
13 mar 2024	57.62	58.78	56.93	58.33	58.33	1,577,300
12 mar 2024	56.70	57.63	55.96	57.29	57.29	1,761,200
11 mar 2024	55.63	56.52	55.17	55.88	55.88	794,800
08 mar 2024	55.86	56.60	54.54	56.00	56.00	1,111,500
07 mar 2024	55.78	56.23	55.03	55.68	55.68	930,900
06 mar 2024	55.80	56.97	54.94	55.38	55.38	651,000
05 mar 2024	55.93	57.12	55.67	56.25	56.25	1,017,000
04 mar 2024	56.04	57.23	54.91	56.45	56.45	1,035,800
01 mar 2024	53.90	56.42	53.81	55.83	55.83	1,539,700
29 feb 2024	55.00	55.00	53.41	54.00	54.00	478,000
28 feb 2024	53.48	54.44	53.33	53.80	53.80	547,000
27 feb 2024	54.95	55.38	53.54	53.77	53.77	663,900
26 feb 2024	53.66	54.83	53.34	54.60	54.60	796,800
23 feb 2024	53.34	53.95	52.17	53.76	53.76	1,205,200
22 feb 2024	54.01	54.35	52.05	53.23	53.23	2,029,500
21 feb 2024	52.86	54.48	52.53	53.92	53.92	1,389,100
20 feb 2024	52.42	53.64	51.93	52.45	52.45	1,185,100
16 feb 2024	51.93	52.86	51.39	52.51	52.51	1,240,300
15 feb 2024	51.80	54.26	49.86	51.46	51.46	2,441,900
14 feb 2024	51.46	51.78	50.41	50.90	50.90	2,623,200
13 feb 2024	51.35	51.42	50.60	50.79	50.79	941,400
12 feb 2024	51.00	52.84	51.00	52.36	52.36	832,000
09 feb 2024	49.63	51.50	49.28	51.02	51.02	804,000
08 feb 2024	48.05	50.07	48.05	49.87	49.87	614,100
07 feb 2024	48.26	48.82	47.84	48.17	48.17	537,500
06 feb 2024	47.83	48.36	47.42	47.98	47.98	460,200
05 feb 2024	48.82	49.17	47.29	47.65	47.65	622,200
02 feb 2024	47.82	48.72	47.50	48.67	48.67	473,800
01 feb 2024	47.27	48.16	46.88	47.87	47.87	797,300
31 ene 2024	49.06	49.10	45.85	46.72	46.72	1,383,200
30 ene 2024	50.00	50.28	48.49	49.12	49.12	801,700
29 ene 2024	49.00	50.71	48.95	50.54	50.54	1,095,300
26 ene 2024	50.19	50.73	49.62	50.65	50.65	364,400
25 ene 2024	49.77	50.43	49.37	49.78	49.78	465,900
24 ene 2024	50.77	50.77	48.78	49.66	49.66	839,500
23 ene 2024	49.68	51.35	49.50	50.17	50.17	1,229,500
22 ene 2024	48.19	49.84	47.65	49.50	49.50	1,105,900
19 ene 2024	47.99	49.21	47.69	48.19	48.19	979,900
18 ene 2024	48.00	48.47	46.83	47.96	47.96	496,500
17 ene 2024	47.52	48.20	47.02	47.69	47.69	733,000
16 ene 2024	49.07	49.25	47.89	48.50	48.50	605,600
12 ene 2024	49.78	49.78	48.87	49.26	49.26	312,800
11 ene 2024	49.55	50.04	48.81	49.17	49.17	352,400
10 ene 2024	49.80	50.30	49.10	49.54	49.54	482,900
09 ene 2024	49.88	50.79	49.53	50.00	50.00	1,000,400
08 ene 2024	48.94	50.26	48.76	50.09	50.09	649,500
05 ene 2024	48.80	49.79	48.46	48.93	48.93	572,900
04 ene 2024	47.80	49.01	47.55	48.65	48.65	998,500
03 ene 2024	50.31	50.39	47.93	47.95	47.95	1,109,400
02 ene 2024	50.56	50.89	49.72	50.44	50.44	1,029,500
29 dic 2023	51.32	52.21	50.96	51.17	51.17	475,600
28 dic 2023	53.26	53.40	50.89	51.47	51.47	1,171,300
27 dic 2023	51.14	51.49	50.04	51.48	51.48	691,700
26 dic 2023	50.94	51.22	50.64	51.00	51.00	420,700
22 dic 2023	50.72	51.13	50.35	50.64	50.64	352,500
21 dic 2023	50.55	50.83	49.97	50.51	50.51	701,400
20 dic 2023	51.03	51.55	49.63	49.70	49.70	688,300
19 dic 2023	50.33	51.78	49.94	51.34	51.34	1,024,300
18 dic 2023	49.36	50.23	48.65	50.12	50.12	1,042,300
15 dic 2023	50.29	50.30	48.76	49.17	49.17	1,051,500
14 dic 2023	48.61	50.89	48.55	50.00	50.00	2,236,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,187.67-0.03(-0.00%)

Dow Jones39,056.39+172.13(+0.44%)

Nasdaq16,302.76-29.80(-0.18%)

Russell 20002,054.01-10.64(-0.52%)

Petróleo79.19+0.81(+1.03%)

Oro2,316.60-7.60(-0.33%)

SharkNinja, Inc. (SN)

S&P 500
5,187.67
-0.03(-0.00%)

Dow Jones
39,056.39
+172.13(+0.44%)

Nasdaq
16,302.76
-29.80(-0.18%)

Russell 2000
2,054.01
-10.64(-0.52%)

Petróleo
79.19
+0.81(+1.03%)

Oro
2,316.60
-7.60(-0.33%)