Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snap Inc (NY: SNAP )

12.01 -0.47 (-3.77%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.86 11.06 10.77 11.02 13,316,900 +0.23(+2.13%)
Mar 28, 2019 10.61 10.92 10.58 10.79 10,307,111 +0.15(+1.41%)
Mar 27, 2019 10.75 10.84 10.43 10.64 11,231,131 -0.12(-1.12%)
Mar 26, 2019 10.83 10.94 10.70 10.76 10,065,733 +0.04(+0.37%)
Mar 25, 2019 10.68 10.85 10.46 10.72 13,165,461 -0.01(-0.09%)
Mar 22, 2019 11.00 11.46 10.68 10.73 26,372,600 -0.28(-2.54%)
Mar 21, 2019 10.86 11.02 10.76 11.01 14,580,127 +0.07(+0.64%)
Mar 20, 2019 10.52 11.04 10.45 10.94 19,044,280 +0.31(+2.92%)
Mar 19, 2019 10.89 11.04 10.57 10.63 23,377,188 -0.31(-2.83%)
Mar 18, 2019 11.04 11.26 10.71 10.94 25,715,868 -0.22(-1.97%)
Mar 15, 2019 11.56 11.67 10.93 11.16 51,649,500 -0.12(-1.06%)
Mar 14, 2019 10.60 11.38 10.55 11.28 80,778,128 +1.23(+12.24%)
Mar 13, 2019 9.920 10.06 9.770 10.05 14,358,369 +0.17(+1.72%)
Mar 12, 2019 10.04 10.04 9.680 9.880 16,303,281 -0.08(-0.80%)
Mar 11, 2019 9.600 10.06 9.430 9.960 21,685,552 +0.48(+5.06%)
Mar 08, 2019 9.220 9.560 9.180 9.480 15,665,000 -0.01(-0.11%)
Mar 07, 2019 9.850 9.850 9.160 9.490 28,649,562 -0.38(-3.85%)
Mar 06, 2019 10.00 10.06 9.770 9.870 18,311,648 -0.21(-2.08%)
Mar 05, 2019 9.910 10.11 9.820 10.08 19,257,578 +0.16(+1.61%)
Mar 04, 2019 9.900 10.05 9.640 9.920 21,494,222 +0.12(+1.22%)
Mar 01, 2019 9.860 10.16 9.755 9.800 21,821,700 +0.00(+0.00%)
Feb 28, 2019 9.850 9.930 9.630 9.800 16,466,287 -0.01(-0.10%)
Feb 27, 2019 10.08 10.10 9.680 9.810 21,895,884 -0.27(-2.68%)
Feb 26, 2019 10.12 10.42 9.820 10.08 30,995,306 -0.04(-0.40%)
Feb 25, 2019 9.900 10.29 9.850 10.12 44,780,440 +0.41(+4.22%)
Feb 22, 2019 9.390 9.800 9.320 9.710 30,180,700 +0.32(+3.41%)
Feb 21, 2019 9.140 9.400 9.130 9.390 20,048,268 +0.15(+1.62%)
Feb 20, 2019 9.250 9.330 9.140 9.240 21,675,668 -0.04(-0.43%)
Feb 19, 2019 9.050 9.340 9.050 9.280 22,951,486 +0.16(+1.75%)
Feb 15, 2019 9.200 9.230 9.040 9.120 19,959,800 -0.07(-0.76%)
Feb 14, 2019 9.050 9.320 9.010 9.190 32,424,462 +0.12(+1.32%)
Feb 13, 2019 8.750 9.230 8.670 9.070 37,609,296 +0.27(+3.07%)
Feb 12, 2019 9.020 9.170 8.770 8.800 39,168,552 -0.19(-2.11%)
Feb 11, 2019 9.030 9.190 8.850 8.990 38,441,648 -0.11(-1.21%)
Feb 08, 2019 8.370 9.190 8.300 9.100 55,131,700 +0.53(+6.18%)
Feb 07, 2019 8.360 8.690 8.040 8.570 53,539,600 -0.02(-0.23%)
Feb 06, 2019 8.610 9.090 8.350 8.590 148,499,440 +1.55(+22.02%)
Feb 05, 2019 7.020 7.050 6.800 7.040 57,665,992 +0.11(+1.59%)
Feb 04, 2019 6.930 6.980 6.700 6.930 37,522,560 +0.02(+0.29%)
Feb 01, 2019 6.780 7.150 6.730 6.910 22,653,000 +0.23(+3.44%)
Jan 31, 2019 6.680 6.810 6.650 6.680 19,083,578 +0.11(+1.67%)
Jan 30, 2019 6.470 6.600 6.310 6.570 16,400,978 +0.14(+2.18%)
Jan 29, 2019 6.420 6.500 6.290 6.430 14,383,562 +0.09(+1.42%)
Jan 28, 2019 6.270 6.395 6.200 6.340 12,124,730 -0.06(-0.94%)
Jan 25, 2019 6.240 6.440 6.200 6.400 19,936,500 +0.23(+3.73%)
Jan 24, 2019 5.940 6.200 5.910 6.170 15,637,492 +0.18(+3.01%)
Jan 23, 2019 6.010 6.100 5.870 5.990 13,139,727 +0.06(+1.01%)
Jan 22, 2019 6.070 6.240 5.880 5.930 20,947,476 -0.25(-4.05%)
Jan 18, 2019 5.830 6.190 5.740 6.180 37,966,900 +0.44(+7.67%)
Jan 17, 2019 5.720 5.840 5.650 5.740 27,632,044 +0.10(+1.77%)
Jan 16, 2019 5.730 5.940 5.630 5.640 65,723,108 -0.90(-13.76%)
Jan 15, 2019 6.470 6.570 6.380 6.540 14,730,486 +0.23(+3.65%)
Jan 14, 2019 6.460 6.500 6.240 6.310 10,686,138 +0.03(+0.48%)
Jan 11, 2019 6.210 6.415 6.200 6.280 11,728,600 +0.06(+0.96%)
Jan 10, 2019 6.370 6.400 6.110 6.220 15,405,397 -0.06(-0.96%)
Jan 09, 2019 6.200 6.310 5.840 6.280 30,167,948 -0.12(-1.88%)
Jan 08, 2019 6.300 6.450 6.210 6.400 16,032,806 +0.19(+3.06%)
Jan 07, 2019 6.000 6.210 5.920 6.210 14,711,052 +0.26(+4.37%)
Jan 04, 2019 5.670 5.990 5.630 5.950 18,200,300 +0.27(+4.75%)
Jan 03, 2019 5.670 5.870 5.630 5.680 16,429,174 -0.11(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.