U.S. markets closed

SharkNinja, Inc. (SN)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
109.62+1.31 (+1.21%)
Al cierre: 04:00PM EDT
109.70 +0.08 (+0.07%)
Fuera de horario: 06:27PM EDT
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 oct 2024108.30110.24107.89109.62109.62727,089
07 oct 2024109.10109.88107.90108.31108.31478,800
04 oct 2024110.00110.96108.28109.72109.72767,400
03 oct 2024107.93109.41107.16109.05109.051,078,600
02 oct 2024106.66107.94104.53107.57107.571,071,600
01 oct 2024109.00109.97106.68107.94107.941,097,900
30 sept 2024107.00108.99106.92108.71108.711,382,500
27 sept 2024105.66106.64105.51106.00106.001,304,300
26 sept 2024106.69106.69104.19106.00106.00778,500
25 sept 2024106.50106.90105.51105.96105.961,076,500
24 sept 2024106.55107.89105.62106.39106.391,166,500
23 sept 2024106.22106.22103.53104.86104.86770,900
20 sept 2024106.97107.57105.14105.77105.771,357,300
19 sept 2024107.80108.68104.57106.86106.86985,800
18 sept 2024103.21106.26102.76104.99104.99864,900
17 sept 2024103.92104.50101.91103.47103.471,075,100
16 sept 2024103.47104.50102.74103.56103.56708,800
13 sept 2024101.76104.13101.58103.24103.241,112,500
12 sept 2024100.00102.1799.50101.80101.802,010,300
11 sept 202496.1899.2695.1199.0199.011,605,000
10 sept 202497.0098.2995.0096.3096.30697,100
09 sept 202495.5197.1594.3096.6396.631,230,800
06 sept 202497.2098.0894.0594.7094.701,548,100
05 sept 202497.7098.5496.6997.3497.342,130,600
04 sept 202496.5098.3395.5098.1298.122,597,500
03 sept 202496.0596.7393.0395.1795.172,169,700
30 ago 202492.4795.9092.4795.8295.822,090,500
29 ago 202489.3794.1989.0291.9191.911,575,100
28 ago 202490.1191.8189.2989.7289.72774,800
27 ago 202488.2591.9788.0090.5590.551,635,200
26 ago 202490.0090.4988.7489.3089.30637,600
23 ago 202490.5190.5388.0089.8589.85900,200
22 ago 202491.3292.3990.0590.1590.15642,800
21 ago 202489.3492.4788.8791.3591.351,202,500
20 ago 202490.5291.0588.9389.2189.21751,700
19 ago 202491.0891.6089.5190.3990.39850,300
16 ago 202491.3092.1190.5091.0891.081,223,000
15 ago 202489.6591.5089.2091.4091.401,321,000
14 ago 202490.7590.7588.4589.1589.151,184,500
13 ago 202491.6991.7689.5289.9489.941,329,800
12 ago 202488.1791.3387.7289.9689.961,581,100
09 ago 202488.0091.4387.2087.6487.643,697,500
08 ago 202480.2386.6579.0085.3685.367,140,400
07 ago 202475.0075.0072.3172.9972.991,507,300
06 ago 202472.9674.5572.5173.7173.71596,400
05 ago 202469.6574.2569.6572.8972.891,107,700
02 ago 202474.6775.4471.1075.2975.291,651,000
01 ago 202477.5078.3276.1576.2776.271,015,800
31 jul 202477.7178.0976.3176.8576.85625,200
30 jul 202476.9877.7376.0276.8376.831,176,600
29 jul 202474.5477.2074.1076.6676.661,467,600
26 jul 202471.7673.7871.4473.7473.741,140,400
25 jul 202471.2572.0070.0370.8970.891,035,500
24 jul 202471.4372.9670.8271.2271.22692,500
23 jul 202472.8873.7071.5271.8171.81995,200
22 jul 202471.7172.8971.0971.8471.84996,000
19 jul 202472.1672.5171.2071.2771.27671,800
18 jul 202472.1973.4871.1672.0072.00630,100
17 jul 202473.4673.8271.1871.8871.881,169,100
16 jul 202474.0074.0072.5473.8473.841,222,500
15 jul 202473.8374.9573.0573.5773.57974,500
12 jul 202473.4974.7173.3073.8473.84946,600
11 jul 202472.0073.4571.7673.2873.281,037,000
10 jul 202471.0071.7270.4471.4271.42888,100
09 jul 202474.0574.4070.6470.8570.852,171,700
08 jul 202474.1074.6173.1373.9373.93825,900
05 jul 202475.8776.5073.1173.9373.931,008,500
03 jul 202475.2276.4074.7275.6875.68440,500
02 jul 202476.6977.2175.1675.2275.22676,700
01 jul 202475.3378.1374.9077.1877.181,392,400
28 jun 202476.1076.9174.9775.1575.155,079,500
27 jun 202477.5778.0075.0076.0176.011,005,900
26 jun 202477.0378.8676.4677.2077.20789,800
25 jun 202478.4479.2676.7077.2577.251,112,600
24 jun 202479.0580.0478.0078.6878.68784,100
21 jun 202477.9179.1977.0479.0979.09827,700
20 jun 202479.6780.2577.1777.7377.73752,700
18 jun 202479.8280.1979.1079.4979.49572,500
17 jun 202478.6680.8178.4679.9079.90904,900
14 jun 202477.8878.9377.2578.3278.32472,100
13 jun 202477.4079.6376.2778.8978.891,066,200
12 jun 202476.0077.8475.6277.2977.29853,800
11 jun 202475.5875.7974.4475.2875.28783,200
10 jun 202474.9475.9573.3675.2575.251,163,700
07 jun 202475.9376.4974.4375.8075.801,220,300
06 jun 202479.4080.4275.3375.9375.931,513,600
05 jun 202476.5979.0276.3579.0179.011,207,000
04 jun 202476.8378.0975.8476.1276.121,365,900
03 jun 202476.8178.7976.7677.4377.431,121,300
31 may 202476.3976.9975.1776.6276.62545,300
30 may 202475.3177.6275.3176.3176.31798,700
29 may 202474.8676.4274.6575.4675.46700,500
28 may 202477.3877.6774.4374.8974.891,366,200
24 may 202475.6477.1475.1776.8876.88474,100
23 may 202475.6476.2174.5675.1675.16858,300
22 may 202478.0078.9074.7775.1975.191,131,300
21 may 202476.3177.7575.8077.4177.411,316,800
20 may 202474.7177.4374.5876.2676.261,122,600
17 may 202472.9974.7772.8474.4674.46910,800
16 may 202472.8574.6572.2573.2073.201,651,500
*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...