Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sharkninja Inc. (SN.US) Share Price

Price $115.06 on 18-07-2025 at 21:24:55
Change $0.10 0.09%
Buy $116.50
Sell $115.00
Buy / Sell SN Shares
Last Trade: Buy 32.00 at $115.06
Day's Volume: 68,679
Last Close: $115.06
Open: $114.60
ISIN: KYG8068L1086
Day's Range $113.54 - $115.32
52wk Range: $80.69 - $117.26
Market Capitalisation: $15.59b
VWAP: $114.6847
Shares in Issue: 141.04m

Sharkninja Inc. (SN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 32 $115.06 Ordinary
16:57:23 - 18-Jul-25
Sell* 5 $115.07 Automatic Execution
15:56:23 - 18-Jul-25
Sell* 23 $115.08 Automatic Execution
15:56:23 - 18-Jul-25
Sell* 70 $115.08 Automatic Execution
15:56:23 - 18-Jul-25
Sell* 100 $115.08 Automatic Execution
15:56:23 - 18-Jul-25
Sell* 7 $115.08 Automatic Execution
15:56:23 - 18-Jul-25
Sell* 20 $115.09 Automatic Execution
15:56:22 - 18-Jul-25
Sell* 20 $115.09 Automatic Execution
15:56:22 - 18-Jul-25
Sell* 100 $115.09 Automatic Execution
15:56:22 - 18-Jul-25
Unknown* 100 $115.11 Automatic Execution
15:56:22 - 18-Jul-25
See more Sharkninja Inc. trades

Sharkninja Inc. (SN) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 114.60 115.32 113.54 115.06 68,679
17th Jul 2025 (Thu) 112.56 115.43 112.39 114.96 94,148
16th Jul 2025 (Wed) 111.16 111.72 109.10 110.51 71,811
15th Jul 2025 (Tue) 112.50 112.86 109.20 110.70 72,554
14th Jul 2025 (Mon) 111.68 112.44 109.29 111.45 26,694
11th Jul 2025 (Fri) 110.13 111.51 109.44 110.99 134,776
10th Jul 2025 (Thu) 108.845 111.85 108.845 111.19 91,928
9th Jul 2025 (Wed) 106.99 109.39 106.94 108.75 92,807
8th Jul 2025 (Tue) 106.55 106.75 104.73 105.55 59,086
7th Jul 2025 (Mon) 105.36 106.71 104.60 105.94 139,644
4th Jul 2025 (Fri) 106.965 108.32 106.28 107.24 78,101
3rd Jul 2025 (Thu) 106.965 108.32 106.28 107.24 78,101
2nd Jul 2025 (Wed) 98.495 106.57 98.495 106.36 338,016
1st Jul 2025 (Tue) 98.51 100.80 98.14 99.26 166,861
30th Jun 2025 (Mon) 96.51 99.56 95.90 98.99 90,827
27th Jun 2025 (Fri) 94.10 97.16 93.92 96.50 97,930
26th Jun 2025 (Thu) 93.50 95.14 93.33 94.11 122,021
25th Jun 2025 (Wed) 94.75 95.05 92.91 93.37 95,588
24th Jun 2025 (Tue) 93.345 94.74 92.165 94.43 104,057
23rd Jun 2025 (Mon) 89.855 91.77 88.82 91.75 56,346
20th Jun 2025 (Fri) 90.68 91.65 88.88 90.80 124,957
See more Sharkninja Inc. price history
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered