SharkNinja, Inc. (SN) stock
SNNYSEHousehold AppliancesFiscal year ends December 31
$208.00−1.12 (-0.54%)
Close on Oct 30, 2026Market cap $29.30BP/E 42.1Yield –
Price history
SharkNinja share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$208.00
-0.54% on the day
52-week range
$83.12 – $211.48
-1.6% from the high
Change over 52 weeks
+137.5%
From $87.59 on Oct 30, 2025
Average volume
1.65M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $209.92 | $211.48 | $205.20 | $208.00 | -0.54% | 1,429,331 |
| Oct 29, 2026 | $198.02 | $209.55 | $197.52 | $209.12 | +5.53% | 2,335,808 |
| Oct 28, 2026 | $197.46 | $198.87 | $194.45 | $198.17 | +0.32% | 1,239,230 |
| Oct 27, 2026 | $197.80 | $199.75 | $193.80 | $197.53 | -0.55% | 1,022,473 |
| Oct 26, 2026 | $196.86 | $199.84 | $192.36 | $198.63 | +1.15% | 928,796 |
| Oct 23, 2026 | $198.00 | $199.63 | $194.72 | $196.38 | -1.40% | 1,015,828 |
| Oct 22, 2026 | $194.94 | $200.06 | $194.64 | $199.16 | +0.80% | 1,357,159 |
| Oct 21, 2026 | $199.34 | $200.39 | $196.29 | $197.58 | -0.57% | 1,400,942 |
| Oct 20, 2026 | $189.73 | $198.97 | $188.94 | $198.72 | +5.18% | 1,307,592 |
| Oct 19, 2026 | $189.38 | $192.18 | $187.10 | $188.94 | +1.30% | 769,921 |
| Oct 16, 2026 | $193.68 | $196.25 | $186.13 | $186.51 | -3.70% | 1,137,771 |
| Oct 15, 2026 | $187.55 | $196.35 | $185.11 | $193.68 | +3.95% | 1,461,001 |
| Oct 14, 2026 | $186.67 | $188.45 | $183.60 | $186.32 | -1.31% | 1,135,309 |
| Oct 13, 2026 | $191.12 | $193.68 | $187.65 | $188.80 | -0.62% | 1,030,658 |
| Oct 12, 2026 | $184.62 | $193.50 | $184.57 | $189.98 | +2.70% | 1,508,299 |
| Oct 9, 2026 | $185.20 | $186.75 | $183.36 | $184.98 | +0.06% | 895,186 |
| Oct 8, 2026 | $183.07 | $185.73 | $181.10 | $184.87 | -0.17% | 994,913 |
| Oct 7, 2026 | $183.00 | $185.97 | $181.96 | $185.19 | +0.25% | 1,288,448 |
| Oct 6, 2026 | $183.47 | $185.69 | $182.38 | $184.72 | +1.11% | 761,864 |
| Oct 5, 2026 | $182.88 | $186.33 | $181.18 | $182.69 | +0.07% | 1,292,319 |
| Oct 2, 2026 | $183.57 | $183.57 | $180.24 | $182.57 | +1.55% | 925,085 |
| Oct 1, 2026 | $178.10 | $181.56 | $177.48 | $179.78 | -0.19% | 1,061,575 |
| Sep 30, 2026 | $184.52 | $185.00 | $179.80 | $180.12 | -1.27% | 1,102,197 |
| Sep 29, 2026 | $184.05 | $184.69 | $179.92 | $182.44 | +0.25% | 910,316 |
| Sep 28, 2026 | $175.64 | $184.63 | $175.03 | $181.99 | +2.39% | 1,576,745 |
| Sep 25, 2026 | $175.37 | $181.09 | $174.45 | $177.74 | +0.45% | 1,295,205 |
| Sep 24, 2026 | $168.45 | $177.06 | $167.36 | $176.94 | +5.02% | 1,528,492 |
| Sep 23, 2026 | $169.29 | $170.58 | $165.30 | $168.49 | -0.31% | 1,003,825 |
| Sep 22, 2026 | $170.00 | $172.15 | $167.16 | $169.01 | +0.90% | 2,914,234 |
| Sep 21, 2026 | $167.71 | $169.05 | $165.26 | $167.50 | +1.06% | 2,540,985 |
| Sep 18, 2026 | $167.06 | $168.25 | $164.04 | $165.75 | -0.25% | 6,277,444 |
| Sep 17, 2026 | $173.02 | $173.99 | $165.51 | $166.16 | -2.65% | 3,139,777 |
| Sep 16, 2026 | $168.88 | $174.79 | $167.51 | $170.68 | +2.15% | 3,498,468 |
| Sep 15, 2026 | $169.44 | $170.98 | $164.66 | $167.09 | -1.49% | 1,929,884 |
| Sep 14, 2026 | $160.08 | $170.17 | $158.82 | $169.62 | +5.49% | 1,771,548 |
| Sep 11, 2026 | $165.01 | $165.90 | $157.01 | $160.80 | -1.09% | 2,544,617 |
| Sep 10, 2026 | $168.55 | $169.16 | $160.49 | $162.58 | -3.97% | 2,091,617 |
| Sep 9, 2026 | $172.67 | $174.70 | $168.26 | $169.30 | -3.33% | 1,723,475 |
| Sep 8, 2026 | $174.41 | $182.23 | $174.20 | $175.13 | +1.01% | 2,104,084 |
| Sep 4, 2026 | $174.19 | $176.21 | $172.71 | $173.38 | -1.04% | 1,339,646 |
| Sep 3, 2026 | $176.50 | $177.19 | $172.48 | $175.21 | -0.02% | 1,193,250 |
| Sep 2, 2026 | $175.45 | $175.85 | $170.10 | $175.25 | +0.19% | 1,681,708 |
| Sep 1, 2026 | $189.99 | $191.50 | $174.27 | $174.92 | -9.13% | 2,778,588 |
| Aug 31, 2026 | $189.79 | $193.37 | $189.50 | $192.49 | +0.66% | 2,065,293 |
| Aug 28, 2026 | $193.63 | $194.54 | $191.03 | $191.23 | -0.85% | 1,320,338 |
| Aug 27, 2026 | $188.00 | $194.07 | $187.25 | $192.86 | +2.29% | 1,645,188 |
| Aug 26, 2026 | $184.49 | $189.80 | $183.52 | $188.55 | +2.58% | 1,143,362 |
| Aug 25, 2026 | $185.00 | $185.00 | $182.04 | $183.80 | +0.44% | 773,018 |
| Aug 24, 2026 | $181.30 | $184.09 | $180.65 | $182.99 | +1.23% | 973,834 |
| Aug 21, 2026 | $179.99 | $182.89 | $179.66 | $180.76 | +0.43% | 1,017,328 |
| Aug 20, 2026 | $180.00 | $181.57 | $177.52 | $179.98 | -0.70% | 1,349,551 |
| Aug 19, 2026 | $183.60 | $183.72 | $179.46 | $181.24 | -0.86% | 1,159,876 |
| Aug 18, 2026 | $181.51 | $185.91 | $179.00 | $182.82 | -0.44% | 1,495,784 |
| Aug 17, 2026 | $183.35 | $186.32 | $181.58 | $183.62 | -0.80% | 1,692,627 |
| Aug 14, 2026 | $187.52 | $190.28 | $182.78 | $185.10 | -1.85% | 1,389,503 |
| Aug 13, 2026 | $186.60 | $190.21 | $184.34 | $188.59 | +1.32% | 1,462,548 |
| Aug 12, 2026 | $188.97 | $190.00 | $182.92 | $186.13 | -0.83% | 2,268,017 |
| Aug 11, 2026 | $188.00 | $191.22 | $183.48 | $187.68 | +0.81% | 1,828,162 |
| Aug 10, 2026 | $185.60 | $187.51 | $182.97 | $186.17 | +0.35% | 2,327,396 |
| Aug 7, 2026 | $181.73 | $187.63 | $179.18 | $185.52 | +3.11% | 1,476,058 |
| Aug 6, 2026 | $184.14 | $187.04 | $178.06 | $179.93 | -1.20% | 2,659,009 |
| Aug 5, 2026 | $169.30 | $182.85 | $166.66 | $182.11 | +8.28% | 3,710,410 |
| Aug 4, 2026 | $162.50 | $169.69 | $161.66 | $168.19 | +4.75% | 3,445,430 |
| Aug 3, 2026 | $163.92 | $164.70 | $158.67 | $160.57 | -0.74% | 2,156,856 |
| Jul 31, 2026 | $164.37 | $164.37 | $161.52 | $161.77 | -0.96% | 1,210,480 |
| Jul 30, 2026 | $159.97 | $163.93 | $158.51 | $163.33 | +2.58% | 980,134 |
| Jul 29, 2026 | $157.40 | $163.73 | $156.91 | $159.22 | -0.39% | 1,498,555 |
| Jul 28, 2026 | $153.20 | $159.99 | $153.20 | $159.84 | +4.34% | 1,255,352 |
| Jul 27, 2026 | $151.16 | $154.26 | $151.16 | $153.19 | +3.09% | 1,295,479 |
| Jul 24, 2026 | $145.65 | $149.44 | $144.84 | $148.60 | +1.90% | 1,198,912 |
| Jul 23, 2026 | $143.82 | $147.88 | $141.88 | $145.83 | -0.87% | 2,002,600 |
| Jul 22, 2026 | $147.18 | $148.41 | $143.34 | $147.11 | -0.48% | 1,654,252 |
| Jul 21, 2026 | $153.82 | $154.52 | $147.48 | $147.82 | -3.28% | 2,130,175 |
| Jul 20, 2026 | $156.19 | $156.37 | $150.83 | $152.83 | -1.10% | 1,388,400 |
| Jul 17, 2026 | $153.38 | $156.87 | $152.72 | $154.53 | +0.21% | 1,708,320 |
| Jul 16, 2026 | $149.23 | $154.43 | $149.23 | $154.21 | +2.77% | 894,660 |
| Jul 15, 2026 | $151.02 | $153.08 | $149.86 | $150.05 | +0.11% | 1,212,687 |
| Jul 14, 2026 | $152.70 | $152.71 | $148.31 | $149.89 | +0.07% | 1,421,949 |
| Jul 13, 2026 | $152.00 | $154.29 | $149.07 | $149.79 | -1.87% | 1,280,719 |
| Jul 10, 2026 | $149.00 | $153.49 | $149.00 | $152.65 | +2.58% | 3,642,298 |
| Jul 9, 2026 | $148.64 | $150.33 | $145.19 | $148.81 | +1.58% | 702,312 |
| Jul 8, 2026 | $147.38 | $148.21 | $143.26 | $146.49 | -2.95% | 1,170,977 |
| Jul 7, 2026 | $149.18 | $151.92 | $148.11 | $150.94 | +1.36% | 1,444,522 |
| Jul 6, 2026 | $153.21 | $154.00 | $148.14 | $148.92 | -1.68% | 1,387,131 |
| Jul 2, 2026 | $151.00 | $154.04 | $149.84 | $151.47 | -0.24% | 2,331,355 |
| Jul 1, 2026 | $151.07 | $152.55 | $150.00 | $151.84 | -0.28% | 1,855,560 |
| Jun 30, 2026 | $146.18 | $152.46 | $145.26 | $152.27 | +4.02% | 1,601,397 |
| Jun 29, 2026 | $144.93 | $146.44 | $142.73 | $146.38 | +0.88% | 1,360,058 |
| Jun 26, 2026 | $141.43 | $145.42 | $140.84 | $145.10 | +1.58% | 1,776,293 |
| Jun 25, 2026 | $141.97 | $145.89 | $140.55 | $142.85 | +1.90% | 1,569,591 |
| Jun 24, 2026 | $136.91 | $142.00 | $136.63 | $140.19 | +3.92% | 1,323,516 |
| Jun 23, 2026 | $136.75 | $137.60 | $134.40 | $134.90 | -2.64% | 1,227,949 |
| Jun 22, 2026 | $141.76 | $141.76 | $136.78 | $138.56 | -1.62% | 1,464,942 |
| Jun 18, 2026 | $137.52 | $141.81 | $135.50 | $140.84 | +5.45% | 2,484,064 |
| Jun 17, 2026 | $136.43 | $139.58 | $133.24 | $133.56 | -2.00% | 1,174,218 |
| Jun 16, 2026 | $133.41 | $139.00 | $133.35 | $136.28 | +2.40% | 1,661,422 |
| Jun 15, 2026 | $138.09 | $139.50 | $132.96 | $133.09 | -0.53% | 1,338,651 |
| Jun 12, 2026 | $137.00 | $138.00 | $132.61 | $133.80 | -1.32% | 1,340,122 |
| Jun 11, 2026 | $129.79 | $136.61 | $129.32 | $135.59 | +5.75% | 2,244,170 |
| Jun 10, 2026 | $127.88 | $133.40 | $126.57 | $128.22 | -0.20% | 2,222,102 |
| Jun 9, 2026 | $120.81 | $131.77 | $120.80 | $128.48 | +8.62% | 3,411,605 |
| Jun 8, 2026 | $119.80 | $121.45 | $116.80 | $118.28 | -1.29% | 2,368,486 |
| Jun 5, 2026 | $123.35 | $123.93 | $119.55 | $119.82 | -2.96% | 1,667,180 |
| Jun 4, 2026 | $120.05 | $123.94 | $119.40 | $123.47 | +1.82% | 1,774,770 |
| Jun 3, 2026 | $121.56 | $123.12 | $118.37 | $121.26 | -0.83% | 1,770,089 |
| Jun 2, 2026 | $122.70 | $123.32 | $121.28 | $122.28 | -0.31% | 1,264,328 |
| Jun 1, 2026 | $120.59 | $122.68 | $119.58 | $122.66 | +0.63% | 1,674,764 |
| May 29, 2026 | $118.69 | $123.56 | $118.69 | $121.89 | +2.02% | 7,926,278 |
| May 28, 2026 | $116.54 | $120.74 | $114.82 | $119.48 | +2.16% | 1,614,519 |
| May 27, 2026 | $117.43 | $121.71 | $116.26 | $116.95 | +0.64% | 2,150,361 |
| May 26, 2026 | $114.99 | $117.98 | $113.06 | $116.21 | +3.73% | 2,137,840 |
| May 22, 2026 | $111.89 | $112.81 | $110.60 | $112.03 | -0.16% | 1,131,595 |
| May 21, 2026 | $105.54 | $112.50 | $104.97 | $112.21 | +4.72% | 1,900,067 |
| May 20, 2026 | $102.50 | $107.30 | $100.10 | $107.15 | +5.06% | 1,718,110 |
| May 19, 2026 | $106.16 | $106.31 | $101.68 | $101.99 | -4.15% | 2,363,581 |
| May 18, 2026 | $104.69 | $107.26 | $103.94 | $106.41 | +0.74% | 1,905,449 |
| May 15, 2026 | $105.23 | $107.87 | $104.41 | $105.63 | -1.00% | 11,957,570 |
| May 14, 2026 | $107.12 | $108.82 | $104.83 | $106.70 | +3.65% | 4,339,527 |
| May 13, 2026 | $108.16 | $108.52 | $102.83 | $102.94 | -5.05% | 2,411,199 |
| May 12, 2026 | $107.03 | $108.97 | $104.74 | $108.41 | +0.86% | 2,038,789 |
| May 11, 2026 | $111.08 | $111.08 | $106.64 | $107.49 | -3.74% | 2,000,978 |
| May 8, 2026 | $115.00 | $115.02 | $110.53 | $111.67 | -1.28% | 1,784,059 |
| May 7, 2026 | $115.77 | $116.84 | $111.68 | $113.12 | -2.05% | 2,551,436 |
| May 6, 2026 | $112.02 | $117.92 | $108.20 | $115.49 | -1.64% | 4,424,688 |
| May 5, 2026 | $117.00 | $121.28 | $116.29 | $117.41 | +2.27% | 2,108,364 |
| May 4, 2026 | $114.37 | $116.42 | $112.52 | $114.80 | +0.13% | 1,361,644 |
| May 1, 2026 | $115.71 | $117.08 | $114.11 | $114.65 | -0.76% | 1,229,166 |
| Apr 30, 2026 | $113.81 | $116.72 | $112.77 | $115.53 | +2.12% | 1,048,838 |
| Apr 29, 2026 | $113.70 | $114.67 | $111.78 | $113.13 | -1.27% | 882,776 |
| Apr 28, 2026 | $116.52 | $117.83 | $113.76 | $114.58 | -1.88% | 1,237,951 |
| Apr 27, 2026 | $115.99 | $118.30 | $113.50 | $116.77 | +0.89% | 1,342,950 |
| Apr 24, 2026 | $115.00 | $116.85 | $114.29 | $115.74 | +0.92% | 980,286 |
| Apr 23, 2026 | $117.01 | $117.62 | $112.71 | $114.69 | -2.23% | 935,225 |
| Apr 22, 2026 | $119.85 | $120.42 | $116.37 | $117.30 | -0.74% | 917,430 |
| Apr 21, 2026 | $121.98 | $124.41 | $118.09 | $118.17 | -2.87% | 989,795 |
| Apr 20, 2026 | $118.15 | $121.74 | $118.07 | $121.66 | +1.72% | 838,480 |
| Apr 17, 2026 | $115.89 | $123.55 | $115.89 | $119.60 | +4.11% | 1,350,412 |
| Apr 16, 2026 | $115.76 | $116.55 | $113.21 | $114.88 | -0.55% | 1,041,756 |
| Apr 15, 2026 | $116.27 | $116.50 | $110.92 | $115.51 | -0.96% | 2,041,461 |
| Apr 14, 2026 | $116.66 | $118.90 | $115.70 | $116.63 | +1.09% | 953,126 |
| Apr 13, 2026 | $113.00 | $115.48 | $111.22 | $115.37 | +0.26% | 1,308,087 |
| Apr 10, 2026 | $115.63 | $116.30 | $113.96 | $115.07 | +0.10% | 1,022,966 |
| Apr 9, 2026 | $110.79 | $116.26 | $110.66 | $114.96 | +2.73% | 1,366,881 |
| Apr 8, 2026 | $113.44 | $116.39 | $110.65 | $111.91 | +7.45% | 1,904,163 |
| Apr 7, 2026 | $107.48 | $108.43 | $103.71 | $104.15 | -3.99% | 1,928,214 |
| Apr 6, 2026 | $104.72 | $109.80 | $104.72 | $108.48 | +3.93% | 2,258,002 |
| Apr 2, 2026 | $103.09 | $108.43 | $99.14 | $104.38 | -1.98% | 1,475,894 |
| Apr 1, 2026 | $107.69 | $110.01 | $106.36 | $106.49 | +0.56% | 2,367,657 |
| Mar 31, 2026 | $99.94 | $106.20 | $99.94 | $105.90 | +8.48% | 2,490,267 |
| Mar 30, 2026 | $102.35 | $102.35 | $97.07 | $97.62 | -4.40% | 2,045,079 |
| Mar 27, 2026 | $102.71 | $103.34 | $100.23 | $102.11 | -2.08% | 1,678,063 |
| Mar 26, 2026 | $105.78 | $108.11 | $103.01 | $104.28 | -2.99% | 1,457,565 |
| Mar 25, 2026 | $110.22 | $112.57 | $105.61 | $107.49 | -0.89% | 1,195,016 |
| Mar 24, 2026 | $100.81 | $109.50 | $100.81 | $108.45 | +3.13% | 2,028,682 |
| Mar 23, 2026 | $101.60 | $106.57 | $101.60 | $105.16 | +7.25% | 2,121,316 |
| Mar 20, 2026 | $103.26 | $103.26 | $96.86 | $98.05 | -3.81% | 7,849,467 |
| Mar 19, 2026 | $100.97 | $102.49 | $100.01 | $101.93 | -0.71% | 1,689,336 |
| Mar 18, 2026 | $104.33 | $106.57 | $102.06 | $102.66 | -2.48% | 1,113,889 |
| Mar 17, 2026 | $104.87 | $108.11 | $104.86 | $105.27 | +2.25% | 1,919,028 |
| Mar 16, 2026 | $101.68 | $105.25 | $101.52 | $102.95 | +2.91% | 1,457,538 |
| Mar 13, 2026 | $102.30 | $104.46 | $99.38 | $100.04 | -1.61% | 3,263,486 |
| Mar 12, 2026 | $108.53 | $109.33 | $101.42 | $101.68 | -7.70% | 2,625,913 |
| Mar 11, 2026 | $111.96 | $112.04 | $108.53 | $110.16 | -2.03% | 1,867,233 |
| Mar 10, 2026 | $111.81 | $114.72 | $109.45 | $112.44 | +0.97% | 2,100,625 |
| Mar 9, 2026 | $108.88 | $111.78 | $106.18 | $111.36 | +0.23% | 2,617,683 |
| Mar 6, 2026 | $110.59 | $111.69 | $108.53 | $111.10 | -2.54% | 2,116,163 |
| Mar 5, 2026 | $113.68 | $116.11 | $112.58 | $114.00 | -0.75% | 1,555,628 |
| Mar 4, 2026 | $116.28 | $116.28 | $114.10 | $114.86 | -0.76% | 2,139,170 |
| Mar 3, 2026 | $117.51 | $117.52 | $112.75 | $115.74 | -4.02% | 2,076,448 |
| Mar 2, 2026 | $119.76 | $123.50 | $117.55 | $120.59 | -1.86% | 1,634,566 |
| Feb 27, 2026 | $124.00 | $124.45 | $118.91 | $122.87 | -3.16% | 2,486,472 |
| Feb 26, 2026 | $129.06 | $130.09 | $125.31 | $126.88 | -1.57% | 1,582,954 |
| Feb 25, 2026 | $130.00 | $130.00 | $124.95 | $128.90 | +0.62% | 1,633,331 |
| Feb 24, 2026 | $123.93 | $129.85 | $123.50 | $128.11 | +3.28% | 1,881,334 |
| Feb 23, 2026 | $129.86 | $131.52 | $123.16 | $124.04 | -5.05% | 1,473,485 |
| Feb 20, 2026 | $126.84 | $131.56 | $126.84 | $130.64 | +2.61% | 1,492,984 |
| Feb 19, 2026 | $127.05 | $127.89 | $125.31 | $127.32 | -0.32% | 1,053,739 |
| Feb 18, 2026 | $130.73 | $132.80 | $127.31 | $127.73 | -2.83% | 1,509,803 |
| Feb 17, 2026 | $131.86 | $133.99 | $127.04 | $131.45 | +0.30% | 1,384,357 |
| Feb 13, 2026 | $129.58 | $132.47 | $126.12 | $131.06 | +1.58% | 1,721,883 |
| Feb 12, 2026 | $126.52 | $130.84 | $124.34 | $129.02 | +2.96% | 2,306,016 |
| Feb 11, 2026 | $114.00 | $130.21 | $113.70 | $125.31 | +5.62% | 5,039,334 |
| Feb 10, 2026 | $119.99 | $121.20 | $116.13 | $118.64 | -0.76% | 2,006,713 |
| Feb 9, 2026 | $116.22 | $120.78 | $116.06 | $119.55 | +2.42% | 1,402,735 |
| Feb 6, 2026 | $113.87 | $117.58 | $113.87 | $116.72 | +3.10% | 1,285,330 |
| Feb 5, 2026 | $115.28 | $117.13 | $112.60 | $113.21 | -2.56% | 1,239,354 |
| Feb 4, 2026 | $120.10 | $120.88 | $112.59 | $116.18 | -2.72% | 1,446,429 |
| Feb 3, 2026 | $119.60 | $122.32 | $117.45 | $119.43 | -0.05% | 1,213,177 |
| Feb 2, 2026 | $118.61 | $119.93 | $116.77 | $119.49 | +1.09% | 1,102,072 |
| Jan 30, 2026 | $118.20 | $119.70 | $116.25 | $118.20 | -0.96% | 733,979 |
| Jan 29, 2026 | $120.00 | $121.00 | $116.57 | $119.35 | -0.41% | 1,602,144 |
| Jan 28, 2026 | $122.88 | $123.56 | $119.75 | $119.84 | -2.28% | 1,433,424 |
| Jan 27, 2026 | $123.54 | $124.21 | $120.73 | $122.64 | -0.47% | 1,465,990 |
| Jan 26, 2026 | $123.74 | $124.10 | $122.01 | $123.22 | -0.18% | 1,157,508 |
| Jan 23, 2026 | $124.05 | $124.99 | $122.01 | $123.44 | -0.43% | 817,953 |
| Jan 22, 2026 | $124.37 | $126.07 | $123.72 | $123.97 | +0.66% | 988,399 |
| Jan 21, 2026 | $123.93 | $126.23 | $122.73 | $123.16 | +0.31% | 1,465,130 |
| Jan 20, 2026 | $125.07 | $126.28 | $121.38 | $122.78 | -3.37% | 1,292,482 |
| Jan 16, 2026 | $126.50 | $128.21 | $126.38 | $127.06 | +0.71% | 998,569 |
| Jan 15, 2026 | $125.21 | $127.51 | $123.90 | $126.17 | +1.85% | 1,356,598 |
| Jan 14, 2026 | $124.65 | $127.74 | $123.14 | $123.88 | -1.85% | 1,437,040 |
| Jan 13, 2026 | $124.45 | $129.19 | $124.01 | $126.22 | +2.05% | 2,115,165 |
| Jan 12, 2026 | $121.00 | $125.38 | $118.45 | $123.68 | +2.65% | 2,188,799 |
| Jan 9, 2026 | $123.34 | $124.75 | $117.51 | $120.49 | -1.99% | 1,617,562 |
| Jan 8, 2026 | $116.58 | $123.94 | $116.01 | $122.94 | +4.33% | 2,356,393 |
| Jan 7, 2026 | $118.15 | $118.88 | $116.07 | $117.84 | +0.53% | 1,240,653 |
| Jan 6, 2026 | $110.90 | $118.74 | $109.35 | $117.22 | +5.64% | 2,005,039 |
| Jan 5, 2026 | $113.24 | $113.81 | $110.16 | $110.96 | -2.54% | 1,664,051 |
| Jan 2, 2026 | $112.14 | $114.27 | $111.73 | $113.85 | +1.74% | 1,830,383 |
| Dec 31, 2025 | $113.42 | $113.88 | $111.38 | $111.90 | -1.57% | 687,015 |
| Dec 30, 2025 | $113.15 | $114.25 | $112.45 | $113.69 | +0.33% | 1,134,452 |
| Dec 29, 2025 | $113.63 | $114.65 | $112.90 | $113.32 | -0.60% | 781,568 |
| Dec 26, 2025 | $113.24 | $114.41 | $112.48 | $114.00 | +0.99% | 479,406 |
| Dec 24, 2025 | $113.60 | $113.99 | $111.73 | $112.88 | -0.61% | 530,892 |
| Dec 23, 2025 | $117.23 | $117.23 | $112.72 | $113.57 | -2.96% | 1,376,563 |
| Dec 22, 2025 | $114.75 | $118.38 | $114.52 | $117.03 | +1.54% | 1,361,703 |
| Dec 19, 2025 | $114.42 | $115.70 | $113.06 | $115.26 | +1.10% | 1,362,894 |
| Dec 18, 2025 | $114.00 | $115.00 | $112.67 | $114.01 | +0.94% | 1,278,273 |
| Dec 17, 2025 | $113.90 | $115.11 | $112.03 | $112.95 | -0.81% | 814,087 |
| Dec 16, 2025 | $113.84 | $115.38 | $112.35 | $113.87 | +0.22% | 1,023,897 |
| Dec 15, 2025 | $114.67 | $114.67 | $111.90 | $113.62 | +0.84% | 1,289,311 |
| Dec 12, 2025 | $114.43 | $114.98 | $111.66 | $112.67 | -1.34% | 1,187,710 |
| Dec 11, 2025 | $113.00 | $115.34 | $113.00 | $114.20 | +0.82% | 1,346,755 |
| Dec 10, 2025 | $110.73 | $113.47 | $108.68 | $113.27 | +2.84% | 1,556,696 |
| Dec 9, 2025 | $108.25 | $112.41 | $107.82 | $110.14 | +0.92% | 2,179,323 |
| Dec 8, 2025 | $108.75 | $110.73 | $107.27 | $109.14 | +0.74% | 2,130,335 |
| Dec 5, 2025 | $106.29 | $108.60 | $106.29 | $108.34 | +1.86% | 1,397,159 |
| Dec 4, 2025 | $107.24 | $107.43 | $104.25 | $106.36 | -1.01% | 1,868,944 |
| Dec 3, 2025 | $101.87 | $108.24 | $101.87 | $107.44 | +5.93% | 3,281,510 |
| Dec 2, 2025 | $101.66 | $103.92 | $100.89 | $101.43 | +0.04% | 2,680,587 |
| Dec 1, 2025 | $95.99 | $101.88 | $94.94 | $101.39 | +3.92% | 2,028,482 |
| Nov 28, 2025 | $96.38 | $97.94 | $95.67 | $97.57 | +1.47% | 649,369 |
| Nov 26, 2025 | $93.51 | $96.92 | $93.51 | $96.16 | +3.05% | 1,923,343 |
| Nov 25, 2025 | $88.40 | $95.67 | $87.90 | $93.31 | +6.02% | 3,091,979 |
| Nov 24, 2025 | $87.15 | $89.09 | $86.46 | $88.01 | +0.57% | 1,542,131 |
| Nov 21, 2025 | $85.96 | $89.87 | $85.12 | $87.51 | +2.82% | 2,020,737 |
| Nov 20, 2025 | $89.53 | $90.53 | $85.01 | $85.11 | -2.61% | 1,890,951 |
| Nov 19, 2025 | $85.66 | $88.17 | $84.99 | $87.39 | +3.33% | 1,705,723 |
| Nov 18, 2025 | $84.57 | $85.20 | $83.21 | $84.57 | -0.08% | 1,893,147 |
| Nov 17, 2025 | $88.35 | $89.30 | $84.14 | $84.64 | -3.86% | 2,530,764 |
| Nov 14, 2025 | $89.80 | $91.28 | $87.86 | $88.04 | -3.56% | 2,475,464 |
| Nov 13, 2025 | $93.65 | $94.61 | $91.20 | $91.29 | -2.82% | 1,478,240 |
| Nov 12, 2025 | $93.06 | $95.20 | $92.39 | $93.94 | +1.91% | 1,806,621 |
| Nov 11, 2025 | $94.53 | $96.81 | $91.26 | $92.18 | -2.74% | 1,576,785 |
| Nov 10, 2025 | $94.25 | $97.57 | $93.88 | $94.78 | +2.53% | 2,652,163 |
| Nov 7, 2025 | $92.18 | $93.39 | $88.80 | $92.44 | +0.59% | 2,151,384 |
| Nov 6, 2025 | $93.93 | $101.59 | $89.89 | $91.90 | +6.38% | 5,493,744 |
| Nov 5, 2025 | $84.38 | $88.84 | $83.12 | $86.39 | +2.01% | 3,371,370 |
| Nov 4, 2025 | $85.49 | $86.06 | $83.44 | $84.69 | -0.72% | 2,269,701 |
| Nov 3, 2025 | $85.78 | $86.31 | $83.64 | $85.30 | -0.23% | 2,896,365 |
| Oct 31, 2025 | $88.53 | $88.74 | $84.82 | $85.50 | -2.39% | 3,818,118 |
| Oct 30, 2025 | $95.00 | $95.00 | $87.22 | $87.59 | -8.29% | 4,180,593 |
| Oct 29, 2025 | $96.31 | $97.67 | $94.90 | $95.51 | -1.70% | 1,144,121 |
| Oct 28, 2025 | $96.78 | $97.74 | $95.01 | $97.16 | +0.42% | 1,582,199 |
| Oct 27, 2025 | $98.00 | $98.47 | $96.31 | $96.75 | +0.09% | 1,292,176 |
| Oct 24, 2025 | $97.48 | $97.90 | $95.90 | $96.66 | -0.17% | 1,365,495 |
| Oct 23, 2025 | $91.75 | $98.52 | $91.55 | $96.82 | +6.12% | 2,830,608 |
| Oct 22, 2025 | $92.90 | $93.07 | $89.94 | $91.24 | -2.36% | 1,727,253 |
| Oct 21, 2025 | $92.95 | $93.72 | $91.23 | $93.45 | +0.69% | 1,752,004 |
| Oct 20, 2025 | $93.93 | $95.00 | $91.78 | $92.81 | – | 1,343,656 |
Seasonality
SN return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.9% | 4.5% | -6.4% | 2.9% | 13.0% | 10.2% | 8.6% | 6.7% | 7.0% | -6.7% | 12.8% | 6.8% |
| Months up | 2 of 3 | 2 of 3 | 1 of 3 | 2 of 3 | 3 of 3 | 2 of 3 | 3 of 3 | 3 of 4 | 2 of 4 | 1 of 4 | 3 of 3 | 2 of 3 |
| 2026 | 5.6% | 4.0% | -13.8% | 9.1% | 5.5% | 24.9% | 6.2% | 19.0% | -6.4% | 15.5% | ||
| 2025 | 14.8% | -6.0% | -20.6% | -3.5% | 14.2% | 7.7% | 17.3% | 0.7% | -11.8% | -17.1% | 14.1% | 14.7% |
| 2024 | -8.7% | 15.6% | 15.4% | 3.2% | 19.2% | -1.9% | 2.3% | 24.7% | 13.5% | -15.2% | 9.0% | -3.2% |
| 2023 | -17.5% | 32.8% | -9.9% | 15.2% | 8.9% |