$117.14
−1.04−0.88%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on SN
SharkNinja, Inc. is down 0.88% to $117.14, lagging the Technology sector on light volume — just 0.35× the 20-day average.
- Underperforming the Technology sector by 1.78 points today (+0.91% group vs. −0.88% here)
- Sitting 74% of the way between 52W low $69.19 and high $133.99
- Volume is only 0.35× the 20-day average — quieter tape than recent sessions
- Opened up 1.41% from the prior close of $118.18
- Closed in the bottom 4% of today's intraday range
Range: $115.17 – 118.73Change: −0.45%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $117.67 | 24.7K |
| Apr 21, 1:40 PM | $117.94 | 17.2K |
| Apr 21, 1:45 PM | $117.47 | 20.5K |
| Apr 21, 1:50 PM | $117.23 | 15.1K |
| Apr 21, 1:55 PM | $117.58 | 19.1K |
| Apr 21, 2:00 PM | $117.20 | 19.3K |
| Apr 21, 2:05 PM | $116.84 | 28.3K |
| Apr 21, 2:10 PM | $116.93 | 21.3K |
| Apr 21, 2:15 PM | $117.32 | 21.7K |
| Apr 21, 2:20 PM | $117.49 | 28.5K |
| Apr 21, 2:25 PM | $117.82 | 14.0K |
| Apr 21, 2:30 PM | $118.07 | 15.7K |
| Apr 21, 2:35 PM | $118.33 | 16.8K |
| Apr 21, 2:40 PM | $118.12 | 16.7K |
| Apr 21, 2:45 PM | $118.19 | 19.4K |
| Apr 21, 2:50 PM | $118.31 | 31.7K |
| Apr 21, 2:55 PM | $118.73 | 15.9K |
| Apr 21, 3:00 PM | $118.43 | 16.5K |
| Apr 21, 3:05 PM | $118.28 | 30.2K |
| Apr 21, 3:10 PM | $118.64 | 28.2K |
| Apr 21, 3:15 PM | $118.49 | 18.4K |
| Apr 21, 3:20 PM | $118.18 | 12.3K |
| Apr 21, 3:25 PM | $118.09 | 30.6K |
| Apr 21, 3:30 PM | $117.64 | 28.9K |
| Apr 21, 3:35 PM | $117.32 | 19.2K |
| Apr 21, 3:40 PM | $117.35 | 18.5K |
| Apr 21, 3:45 PM | $117.41 | 11.8K |
| Apr 21, 3:50 PM | $117.12 | 18.4K |
| Apr 21, 3:55 PM | $116.72 | 12.6K |
| Apr 21, 4:00 PM | $116.58 | 15.2K |
| Apr 21, 4:05 PM | $116.20 | 12.8K |
| Apr 21, 4:10 PM | $115.78 | 21.5K |
| Apr 21, 4:15 PM | $115.54 | 29.5K |
| Apr 21, 4:20 PM | $115.17 | 29.5K |
| Apr 21, 4:25 PM | $115.48 | 24.7K |
| Apr 21, 4:30 PM | $115.59 | 21.4K |
| Apr 21, 4:35 PM | $115.28 | 15.9K |
| Apr 21, 4:40 PM | $115.57 | 29.5K |
| Apr 21, 4:45 PM | $115.80 | 28.2K |
| Apr 21, 4:50 PM | $115.82 | 14.4K |
| Apr 21, 4:55 PM | $115.93 | 30.4K |
| Apr 21, 5:00 PM | $115.91 | 22.0K |
| Apr 21, 5:05 PM | $116.11 | 30.0K |
| Apr 21, 5:10 PM | $116.44 | 18.9K |
| Apr 21, 5:15 PM | $116.69 | 17.5K |
| Apr 21, 5:20 PM | $116.57 | 26.2K |
| Apr 21, 5:25 PM | $116.39 | 28.2K |
| Apr 21, 5:30 PM | $116.28 | 27.3K |
| Apr 21, 5:35 PM | $116.59 | 31.1K |
| Apr 21, 5:40 PM | $116.93 | 25.2K |
| Apr 21, 5:45 PM | $116.48 | 13.4K |
| Apr 21, 5:50 PM | $116.84 | 13.0K |
| Apr 21, 5:55 PM | $116.86 | 27.6K |
| Apr 21, 6:00 PM | $116.41 | 17.8K |
| Apr 21, 6:05 PM | $116.03 | 27.8K |
| Apr 21, 6:10 PM | $116.44 | 27.0K |
| Apr 21, 6:15 PM | $116.28 | 28.2K |
| Apr 21, 6:20 PM | $116.31 | 17.8K |
| Apr 21, 6:25 PM | $115.87 | 21.9K |
| Apr 21, 6:30 PM | $116.19 | 28.8K |
| Apr 21, 6:35 PM | $115.79 | 31.0K |
| Apr 21, 6:40 PM | $116.12 | 18.9K |
| Apr 21, 6:45 PM | $115.89 | 31.8K |
| Apr 21, 6:50 PM | $115.73 | 11.9K |
| Apr 21, 6:55 PM | $115.64 | 22.3K |
| Apr 21, 7:00 PM | $116.06 | 31.6K |
| Apr 21, 7:05 PM | $115.95 | 17.0K |
| Apr 21, 7:10 PM | $116.21 | 26.8K |
| Apr 21, 7:15 PM | $115.81 | 14.5K |
| Apr 21, 7:20 PM | $116.12 | 16.6K |
| Apr 21, 7:25 PM | $116.48 | 17.1K |
| Apr 21, 7:30 PM | $116.55 | 29.4K |
| Apr 21, 7:35 PM | $116.62 | 13.9K |
| Apr 21, 7:40 PM | $116.89 | 23.6K |
| Apr 21, 7:45 PM | $116.90 | 27.1K |
| Apr 21, 7:50 PM | $116.47 | 27.9K |
| Apr 21, 7:55 PM | $116.75 | 24.8K |
| Apr 21, 8:00 PM | $117.14 | 23.5K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $118.18
- Open
- $119.85
- Day's Range
- $117.01 – 120.42
- 52-Week Range
- $69.19 – 133.99
- Volume
- 547.7K
- Avg Volume (20d)
- 1.6M
- Market Cap
- $40.00B
- Exchange
- NYSE
Signals firing on SN
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.35× avg · 547.7K shares
Volume unusually quiet versus 20-day average.
Gap Up+1.41% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning SN. We publish when a signal fires — check back.