Sharkninja

SN
🏛️ usa →
100.34
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 51.32 52.21 50.96 51.17 0.5M
2023-12-28 53.26 53.40 50.89 51.47 1.2M
2023-12-27 51.14 51.49 50.04 51.48 0.7M
2023-12-26 50.94 51.22 50.64 51.00 0.4M
2023-12-22 50.72 51.13 50.35 50.64 0.4M
2023-12-21 50.55 50.83 49.97 50.51 0.7M
2023-12-20 51.03 51.55 49.63 49.70 0.7M
2023-12-19 50.33 51.78 49.94 51.34 1.0M
2023-12-18 49.36 50.23 48.65 50.12 1.0M
2023-12-15 50.29 50.30 48.76 49.17 1.1M
2023-12-14 48.61 50.89 48.55 50.00 2.2M
2023-12-13 47.30 48.47 46.85 48.46 0.7M
2023-12-12 47.50 47.78 46.66 47.28 0.6M
2023-12-11 47.40 48.12 47.06 47.65 0.8M
2023-12-08 47.87 47.99 46.90 47.58 0.9M
2023-12-07 47.24 48.40 47.00 47.71 1.4M
2023-12-06 49.32 50.12 46.79 47.41 3.9M
2023-12-05 46.08 48.66 45.70 48.46 1.2M
2023-12-04 46.60 47.79 45.87 46.64 0.8M
2023-12-01 46.93 49.05 46.60 49.01 1.2M
2023-11-30 46.08 47.30 45.35 47.00 0.7M
2023-11-29 49.00 49.25 46.50 46.52 1.6M
2023-11-28 47.15 49.49 46.22 48.90 1.2M
2023-11-27 47.26 47.60 45.69 46.63 1.3M
2023-11-24 47.75 48.00 46.71 47.79 0.4M
2023-11-22 46.49 48.66 46.40 47.40 1.1M
2023-11-21 45.70 47.08 45.22 46.30 0.6M
2023-11-20 46.21 47.00 44.97 45.91 0.7M
2023-11-17 44.20 46.00 43.31 46.00 1.1M
2023-11-16 44.15 44.31 43.25 43.98 1.3M
2023-11-15 43.20 45.01 42.91 44.00 2.8M
2023-11-14 42.90 44.57 42.74 43.18 2.2M
2023-11-13 42.92 42.92 41.12 42.14 1.0M
2023-11-10 43.66 43.82 42.14 42.91 0.6M
2023-11-09 44.50 44.99 41.26 43.62 2.2M
2023-11-08 46.25 46.33 43.58 44.00 1.6M
2023-11-07 45.70 46.70 45.17 46.27 0.6M
2023-11-06 45.84 46.32 44.71 45.76 0.6M
2023-11-03 44.55 46.09 44.27 45.64 0.5M
2023-11-02 43.21 44.85 42.90 44.14 0.6M
2023-11-01 41.54 42.54 40.27 42.46 0.6M
2023-10-31 41.26 42.42 40.83 41.76 0.5M
2023-10-30 40.65 41.84 40.59 41.49 0.3M
2023-10-27 40.48 41.22 40.12 40.25 0.3M
2023-10-26 40.59 40.79 38.69 40.48 0.9M
2023-10-25 41.95 41.96 40.20 40.68 0.9M
2023-10-24 41.50 42.58 40.49 40.71 0.8M
2023-10-23 42.31 42.94 41.38 41.38 0.5M
2023-10-20 43.00 43.44 42.18 42.75 0.5M
2023-10-19 43.15 43.57 42.42 42.95 0.4M
2023-10-18 43.27 43.71 42.63 43.15 0.3M
2023-10-17 42.74 44.02 42.63 43.54 0.3M
2023-10-16 41.58 43.47 39.54 43.16 0.5M
2023-10-13 41.57 42.57 40.57 41.47 0.7M
2023-10-12 43.93 44.00 41.95 42.30 0.4M
2023-10-11 43.99 44.48 43.43 44.06 0.6M
2023-10-10 44.30 45.20 43.55 44.30 0.6M
2023-10-09 44.24 45.24 43.51 44.25 0.4M
2023-10-06 43.86 45.03 43.53 44.47 0.3M
2023-10-05 45.19 45.30 44.45 44.63 0.6M
2023-10-04 45.00 45.31 44.38 45.07 0.6M
2023-10-03 46.28 46.32 44.80 45.24 0.8M
2023-10-02 46.52 46.60 45.71 46.50 0.7M
2023-09-29 45.06 46.60 44.79 46.36 0.7M
2023-09-28 45.50 45.50 44.55 44.93 1.1M
2023-09-27 44.46 46.04 43.86 45.50 1.7M
2023-09-26 42.25 43.21 42.01 43.00 0.7M
2023-09-25 43.43 43.47 41.76 42.45 1.0M
2023-09-22 43.97 44.98 43.78 43.78 1.3M
2023-09-21 43.78 44.66 41.73 43.97 1.6M
2023-09-20 42.81 44.81 42.81 44.44 1.9M
2023-09-19 41.55 43.12 40.68 43.00 1.3M
2023-09-18 40.49 41.89 40.05 41.89 1.0M
2023-09-15 40.00 41.33 39.66 40.71 1.6M
2023-09-14 40.02 41.05 39.78 40.02 1.0M
2023-09-13 41.67 42.08 39.42 40.17 2.6M
2023-09-12 40.00 41.82 39.80 41.71 1.6M
2023-09-11 37.00 40.84 36.76 40.50 4.8M
2023-09-08 33.80 36.08 33.08 35.02 1.6M
2023-09-07 34.20 34.50 33.70 33.90 1.6M
2023-09-06 35.17 35.48 34.30 34.67 1.0M
2023-09-05 36.25 37.03 35.10 35.43 1.8M
2023-09-01 34.92 36.42 34.81 36.09 0.8M
2023-08-31 35.00 36.33 33.78 34.92 1.1M
2023-08-30 35.12 35.80 34.67 35.33 0.8M
2023-08-29 35.15 35.55 34.25 35.12 0.9M
2023-08-28 36.44 36.89 34.82 35.17 1.1M
2023-08-25 35.61 35.89 34.00 34.97 1.3M
2023-08-24 34.92 36.75 34.50 35.61 2.2M
2023-08-23 32.87 33.01 31.51 31.97 1.6M
2023-08-22 32.00 33.55 32.00 33.27 1.3M
2023-08-21 31.59 32.23 31.32 31.94 1.0M
2023-08-18 30.72 32.06 30.43 31.64 0.8M
2023-08-17 30.09 31.69 29.95 31.22 0.6M
2023-08-16 30.73 31.04 29.48 30.30 2.0M
2023-08-15 29.67 31.54 29.42 31.17 1.2M
2023-08-14 31.91 32.21 29.99 30.29 0.9M
2023-08-11 31.50 32.45 31.36 32.02 1.5M
2023-08-10 29.95 31.97 29.95 31.33 0.9M
2023-08-09 28.70 30.68 28.51 29.95 2.4M
2023-08-08 28.81 30.55 28.50 28.87 1.7M
2023-08-07 27.42 31.61 26.94 30.10 2.6M
2023-08-04 29.45 29.73 25.84 26.90 7.8M
2023-08-03 35.06 35.70 28.96 30.05 6.0M
2023-08-02 37.01 38.15 35.01 36.92 3.6M
2023-08-01 38.49 44.19 36.01 40.02 2.0M
2023-07-31 30.05 52.90 30.05 42.31 1.2M