Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
SharkNinja, Inc.
SN
NYSE
110.0400
As of: 2025-12-09
+0.90 (+0.82%)
vs. previous close
Market
NYSE
Latest Volume
1,908,811
Symbol
SN
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 71.9 · Overbought (RSI2 94.4, RSI7 84.2)
Strong trend (ADX 31.1)
Low volatility (~0.3%)
Normal trading value (~2.1B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
71.9 / 94.4 / 84.2
RSI 71.9 · Overbought (RSI2 94.4, RSI7 84.2)
StochRSI (K/D)
99.6 / 98.2
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
4.32 / 2.06 / 2.26
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
99 / 98 / 100
Short / mid / long-term trend structure
ADX14 / ADX7
31.1 / 59.8
Strong trend (ADX 31.1)
BBW
0.33%
Low volatility (~0.3%)
ATR14_n
3.86%
Average daily range (as % of price)
CCI20
142.8
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
46.7%
Up days
53.3%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 110.0400 | 71.93 | 94.35 | 84.19 | 99.6 | 98.2 | 4.3162 | 2.0608 | 2.2554 | 99.08 | 98.28 | 99.72 | 31.1 | 59.8 | 0.3643 | 0.0386 | 142.8 | -1,039.7% | -965.8% | 46,468,011 | 5,436,311 |
| 2025-12-08 | 109.1400 | 71.06 | 90.96 | 83.12 | 97.4 | 97.5 | 3.8723 | 1.4969 | 2.3754 | 97.93 | 97.88 | 99.55 | 29.3 | 56.1 | 0.3401 | 0.0387 | 152.6 | 5,246.9% | 5,359.5% | 44,559,200 | 1,658,600 |
| 2025-12-05 | 108.3400 | 70.30 | 87.68 | 82.20 | 97.4 | 98.4 | 3.3411 | 0.9031 | 2.4380 | 96.75 | 97.50 | 99.38 | 27.5 | 52.2 | 0.3143 | 0.0396 | 166.4 | -2,523.9% | -2,384.8% | 42,428,900 | 2,809,800 |
| 2025-12-04 | 106.3600 | 68.39 | 77.63 | 79.87 | 97.8 | 99.3 | 2.6960 | 0.2936 | 2.4024 | 95.53 | 97.13 | 99.23 | 25.9 | 48.1 | 0.2847 | 0.0417 | 170.9 | -4,304.7% | -4,362.0% | 41,031,700 | 4,093,200 |
| 2025-12-03 | 107.4400 | 70.69 | 99.84 | 85.07 | 100.0 | 100.0 | 2.0350 | -0.3070 | 2.3420 | 94.39 | 96.82 | 99.11 | 24.3 | 43.7 | 0.2633 | 0.0422 | 196.0 | 2,241.7% | 2,967.0% | 42,900,600 | 7,990,600 |
| 2025-12-02 | 101.4300 | 64.52 | 99.23 | 78.34 | 100.0 | 100.0 | 1.0517 | -0.8925 | 1.9442 | 93.02 | 96.46 | 98.97 | 22.5 | 38.6 | 0.2279 | 0.0430 | 167.7 | 3,214.7% | 3,219.9% | 39,619,100 | 5,358,500 |
| 2025-12-01 | 101.3900 | 64.47 | 99.22 | 78.28 | 100.0 | 95.9 | 0.3933 | -1.3786 | 1.7718 | 92.13 | 96.29 | 98.93 | 21.3 | 33.9 | 0.2111 | 0.0440 | 145.0 | 21,236.5% | 22,459.5% | 36,938,500 | 4,601,200 |
| 2025-11-28 | 97.5700 | 59.83 | 97.90 | 72.47 | 100.0 | 88.2 | -0.4487 | -1.8215 | 1.3728 | 91.15 | 96.12 | 98.89 | 20.2 | 29.3 | 0.1849 | 0.0437 | 121.0 | -6,623.5% | -6,574.0% | 34,910,000 | 5,664,700 |
| 2025-11-26 | 96.1600 | 57.95 | 96.95 | 69.92 | 87.8 | 74.4 | -1.1280 | -2.1647 | 1.0368 | 90.48 | 96.07 | 98.91 | 19.8 | 25.7 | 0.1672 | 0.0460 | 106.2 | -3,779.8% | -3,589.8% | 34,260,600 | 6,557,400 |
| 2025-11-25 | 93.3100 | 53.89 | 94.36 | 64.18 | 76.8 | 64.3 | -1.8350 | -2.4239 | 0.5890 | 89.88 | 96.07 | 98.96 | 19.5 | 22.2 | 0.1646 | 0.0481 | 51.7 | 10,050.6% | 11,258.0% | 32,337,300 | 6,654,800 |
| 2025-11-24 | 88.0100 | 44.68 | 73.15 | 48.51 | 58.7 | 54.2 | -2.4205 | -2.5712 | 0.1507 | 89.52 | 96.16 | 99.05 | 19.4 | 18.8 | 0.1781 | 0.0481 | -34.9 | -2,368.5% | -2,324.9% | 29,245,300 | 1,671,900 |
| 2025-11-21 | 87.5100 | 43.69 | 67.37 | 46.62 | 57.4 | 48.7 | -2.5930 | -2.6088 | 0.0159 | 89.68 | 96.43 | 99.24 | 20.7 | 20.4 | 0.1912 | 0.0498 | -49.7 | 686.5% | 987.8% | 27,703,200 | 1,835,400 |
| 2025-11-20 | 85.1100 | 38.83 | 32.43 | 37.14 | 46.3 | 42.9 | -2.7245 | -2.6128 | -0.1116 | 89.91 | 96.74 | 99.44 | 22.2 | 22.3 | 0.2005 | 0.0508 | -70.6 | 1,086.4% | 797.2% | 25,682,500 | -2,078,400 |
| 2025-11-19 | 87.3900 | 42.03 | 65.99 | 43.42 | 42.3 | 45.3 | -2.6083 | -2.5849 | -0.0234 | 90.41 | 97.13 | 99.68 | 23.8 | 24.6 | 0.2025 | 0.0484 | -83.7 | -990.4% | -690.0% | 27,573,400 | -2,718,300 |
| 2025-11-18 | 84.5700 | 35.98 | 5.54 | 31.06 | 40.1 | 55.8 | -2.6543 | -2.5791 | -0.0752 | 90.73 | 97.46 | 99.88 | 25.2 | 27.8 | 0.1994 | 0.0506 | -137.3 | -2,519.8% | -2,525.9% | 25,867,800 | -6,899,200 |
2025-12-09
Close 110.0400
RSI14 / RSI2 / RSI7
71.9 / 94.4 / 84.2
StochRSI K / D
99.6 / 98.2
MACD / Sig / Hist
4.316 / 2.061 / 2.255
EMA20 / 60 / 120
99 / 98 / 100
ADX14 / ADX7
31.1 / 59.8
BBW
0.3643
ATR14_n
0.0386
CCI20
142.8
VolChg1d
-1,039.7%
ValChg1d
-965.8%
OBV
46,468,011
OBV_Chg3d
5,436,311
2025-12-08
Close 109.1400
RSI14 / RSI2 / RSI7
71.1 / 91.0 / 83.1
StochRSI K / D
97.4 / 97.5
MACD / Sig / Hist
3.872 / 1.497 / 2.375
EMA20 / 60 / 120
98 / 98 / 100
ADX14 / ADX7
29.3 / 56.1
BBW
0.3401
ATR14_n
0.0387
CCI20
152.6
VolChg1d
5,246.9%
ValChg1d
5,359.5%
OBV
44,559,200
OBV_Chg3d
1,658,600
2025-12-05
Close 108.3400
RSI14 / RSI2 / RSI7
70.3 / 87.7 / 82.2
StochRSI K / D
97.4 / 98.4
MACD / Sig / Hist
3.341 / 0.903 / 2.438
EMA20 / 60 / 120
97 / 97 / 99
ADX14 / ADX7
27.5 / 52.2
BBW
0.3143
ATR14_n
0.0396
CCI20
166.4
VolChg1d
-2,523.9%
ValChg1d
-2,384.8%
OBV
42,428,900
OBV_Chg3d
2,809,800
2025-12-04
Close 106.3600
RSI14 / RSI2 / RSI7
68.4 / 77.6 / 79.9
StochRSI K / D
97.8 / 99.3
MACD / Sig / Hist
2.696 / 0.294 / 2.402
EMA20 / 60 / 120
96 / 97 / 99
ADX14 / ADX7
25.9 / 48.1
BBW
0.2847
ATR14_n
0.0417
CCI20
170.9
VolChg1d
-4,304.7%
ValChg1d
-4,362.0%
OBV
41,031,700
OBV_Chg3d
4,093,200
2025-12-03
Close 107.4400
RSI14 / RSI2 / RSI7
70.7 / 99.8 / 85.1
StochRSI K / D
100.0 / 100.0
MACD / Sig / Hist
2.035 / -0.307 / 2.342
EMA20 / 60 / 120
94 / 97 / 99
ADX14 / ADX7
24.3 / 43.7
BBW
0.2633
ATR14_n
0.0422
CCI20
196.0
VolChg1d
2,241.7%
ValChg1d
2,967.0%
OBV
42,900,600
OBV_Chg3d
7,990,600
2025-12-02
Close 101.4300
RSI14 / RSI2 / RSI7
64.5 / 99.2 / 78.3
StochRSI K / D
100.0 / 100.0
MACD / Sig / Hist
1.052 / -0.893 / 1.944
EMA20 / 60 / 120
93 / 96 / 99
ADX14 / ADX7
22.5 / 38.6
BBW
0.2279
ATR14_n
0.0430
CCI20
167.7
VolChg1d
3,214.7%
ValChg1d
3,219.9%
OBV
39,619,100
OBV_Chg3d
5,358,500
2025-12-01
Close 101.3900
RSI14 / RSI2 / RSI7
64.5 / 99.2 / 78.3
StochRSI K / D
100.0 / 95.9
MACD / Sig / Hist
0.393 / -1.379 / 1.772
EMA20 / 60 / 120
92 / 96 / 99
ADX14 / ADX7
21.3 / 33.9
BBW
0.2111
ATR14_n
0.0440
CCI20
145.0
VolChg1d
21,236.5%
ValChg1d
22,459.5%
OBV
36,938,500
OBV_Chg3d
4,601,200
2025-11-28
Close 97.5700
RSI14 / RSI2 / RSI7
59.8 / 97.9 / 72.5
StochRSI K / D
100.0 / 88.2
MACD / Sig / Hist
-0.449 / -1.822 / 1.373
EMA20 / 60 / 120
91 / 96 / 99
ADX14 / ADX7
20.2 / 29.3
BBW
0.1849
ATR14_n
0.0437
CCI20
121.0
VolChg1d
-6,623.5%
ValChg1d
-6,574.0%
OBV
34,910,000
OBV_Chg3d
5,664,700
2025-11-26
Close 96.1600
RSI14 / RSI2 / RSI7
58.0 / 97.0 / 69.9
StochRSI K / D
87.8 / 74.4
MACD / Sig / Hist
-1.128 / -2.165 / 1.037
EMA20 / 60 / 120
90 / 96 / 99
ADX14 / ADX7
19.8 / 25.7
BBW
0.1672
ATR14_n
0.0460
CCI20
106.2
VolChg1d
-3,779.8%
ValChg1d
-3,589.8%
OBV
34,260,600
OBV_Chg3d
6,557,400
2025-11-25
Close 93.3100
RSI14 / RSI2 / RSI7
53.9 / 94.4 / 64.2
StochRSI K / D
76.8 / 64.3
MACD / Sig / Hist
-1.835 / -2.424 / 0.589
EMA20 / 60 / 120
90 / 96 / 99
ADX14 / ADX7
19.5 / 22.2
BBW
0.1646
ATR14_n
0.0481
CCI20
51.7
VolChg1d
10,050.6%
ValChg1d
11,258.0%
OBV
32,337,300
OBV_Chg3d
6,654,800
2025-11-24
Close 88.0100
RSI14 / RSI2 / RSI7
44.7 / 73.2 / 48.5
StochRSI K / D
58.7 / 54.2
MACD / Sig / Hist
-2.421 / -2.571 / 0.151
EMA20 / 60 / 120
90 / 96 / 99
ADX14 / ADX7
19.4 / 18.8
BBW
0.1781
ATR14_n
0.0481
CCI20
-34.9
VolChg1d
-2,368.5%
ValChg1d
-2,324.9%
OBV
29,245,300
OBV_Chg3d
1,671,900
2025-11-21
Close 87.5100
RSI14 / RSI2 / RSI7
43.7 / 67.4 / 46.6
StochRSI K / D
57.4 / 48.7
MACD / Sig / Hist
-2.593 / -2.609 / 0.016
EMA20 / 60 / 120
90 / 96 / 99
ADX14 / ADX7
20.7 / 20.4
BBW
0.1912
ATR14_n
0.0498
CCI20
-49.7
VolChg1d
686.5%
ValChg1d
987.8%
OBV
27,703,200
OBV_Chg3d
1,835,400
2025-11-20
Close 85.1100
RSI14 / RSI2 / RSI7
38.8 / 32.4 / 37.1
StochRSI K / D
46.3 / 42.9
MACD / Sig / Hist
-2.725 / -2.613 / -0.112
EMA20 / 60 / 120
90 / 97 / 99
ADX14 / ADX7
22.2 / 22.3
BBW
0.2005
ATR14_n
0.0508
CCI20
-70.6
VolChg1d
1,086.4%
ValChg1d
797.2%
OBV
25,682,500
OBV_Chg3d
-2,078,400
2025-11-19
Close 87.3900
RSI14 / RSI2 / RSI7
42.0 / 66.0 / 43.4
StochRSI K / D
42.3 / 45.3
MACD / Sig / Hist
-2.608 / -2.585 / -0.023
EMA20 / 60 / 120
90 / 97 / 100
ADX14 / ADX7
23.8 / 24.6
BBW
0.2025
ATR14_n
0.0484
CCI20
-83.7
VolChg1d
-990.4%
ValChg1d
-690.0%
OBV
27,573,400
OBV_Chg3d
-2,718,300
2025-11-18
Close 84.5700
RSI14 / RSI2 / RSI7
36.0 / 5.5 / 31.1
StochRSI K / D
40.1 / 55.8
MACD / Sig / Hist
-2.654 / -2.579 / -0.075
EMA20 / 60 / 120
91 / 97 / 100
ADX14 / ADX7
25.2 / 27.8
BBW
0.1994
ATR14_n
0.0506
CCI20
-137.3
VolChg1d
-2,519.8%
ValChg1d
-2,525.9%
OBV
25,867,800
OBV_Chg3d
-6,899,200
