Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.47-1.09 (-2.00%)
At close: 4:01PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 202149.0050.2748.8049.6649.6614,813,900
Nov 23, 202148.5751.0347.8650.6750.6721,262,500
Nov 22, 202151.5251.5247.4649.2649.2634,273,700
Nov 19, 202153.9353.9350.7651.3251.3218,059,200
Nov 18, 202154.5154.7752.5553.4753.4713,069,900
Nov 17, 202154.4555.6753.8654.5654.5615,005,300
Nov 16, 202155.7855.8153.6755.1155.1120,754,600
Nov 15, 202154.1457.1454.1255.5355.5322,192,000
Nov 12, 202153.8254.0752.8253.7053.7012,960,100
Nov 11, 202153.4654.5953.2053.2953.2913,322,000
Nov 10, 202153.9154.1752.0252.8852.8814,812,400
Nov 09, 202155.2955.6554.2054.8254.8212,489,000
Nov 08, 202153.3655.1352.8554.9054.9020,154,600
Nov 05, 202152.1553.5752.0753.1753.1717,447,500
Nov 04, 202153.0853.3851.7652.2652.2616,371,700
Nov 03, 202151.9552.9751.4752.9452.9416,319,300
Nov 02, 202153.5753.6651.8752.2052.2024,120,400
Nov 01, 202152.9954.1152.2553.9853.9822,666,700
Oct 29, 202153.9753.9952.2152.5852.5832,465,500
Oct 28, 202152.6854.9651.9954.3954.3934,748,800
Oct 27, 202155.0555.2351.6652.0252.0252,581,300
Oct 26, 202155.2457.1854.8855.3955.3952,905,700
Oct 25, 202155.9656.1553.7754.5054.5062,506,800
Oct 22, 202158.7560.7855.0355.1455.14153,827,500
Oct 21, 202174.8175.9573.8975.1175.1144,450,900
Oct 20, 202176.5777.5274.6775.6575.6515,739,300
Oct 19, 202175.1278.1873.9076.4376.4318,720,700
Oct 18, 202178.6079.3072.6175.8075.8033,053,900
Oct 15, 202176.8178.7475.8777.3477.3420,404,200
Oct 14, 202177.0677.2375.7276.6476.6412,948,800
Oct 13, 202176.1576.3174.3074.9574.959,998,900
Oct 12, 202174.1275.9873.5375.2675.2613,691,100
Oct 11, 202174.6575.6073.5073.5373.538,990,800
Oct 08, 202176.9177.4174.7475.0075.008,906,100
Oct 07, 202174.3677.4174.1076.2876.2815,547,400
Oct 06, 202172.3774.5071.3273.1373.1310,927,300
Oct 05, 202172.1873.9171.7973.4173.4111,896,500
Oct 04, 202174.0374.2069.9771.2371.2318,142,600
Oct 01, 202174.8275.8973.4475.2575.2511,689,700
Sep 30, 202172.9275.2572.2473.8773.8717,166,400
Sep 29, 202175.3076.0971.5671.7671.7618,633,700
Sep 28, 202178.5479.4173.8974.4274.4223,531,900
Sep 27, 202182.0082.6179.3280.0880.0818,493,300
Sep 24, 202178.9483.3478.1183.1183.1129,039,000
Sep 23, 202178.9780.1077.4679.3779.3720,944,600
Sep 22, 202174.3779.6474.0278.6078.6026,999,200
Sep 21, 202172.7676.3772.6076.0976.0918,129,600
Sep 20, 202172.3873.1470.1171.7371.7313,834,900
Sep 17, 202172.4275.6372.4074.7674.7620,858,800
Sep 16, 202173.2973.4171.5272.4872.4816,878,500
Sep 15, 202171.3373.6270.3773.6273.6210,890,100
Sep 14, 202171.6972.7970.8171.3171.3111,083,000
Sep 13, 202175.6175.6169.8271.2671.2619,913,400
Sep 10, 202175.2575.9974.2874.5074.509,209,900
Sep 09, 202174.1175.6773.5474.6274.6210,564,300
Sep 08, 202176.2276.7073.2374.1374.1311,538,900
Sep 07, 202175.8376.8474.0576.4976.4911,735,200
Sep 03, 202173.9275.4772.9375.0875.089,237,100
Sep 02, 202174.6076.2073.6073.9273.9212,178,500
Sep 01, 202175.9877.2573.6974.1774.1715,642,300
Aug 31, 202174.8677.8874.1076.1176.1118,475,200
Aug 30, 202173.3075.0071.7874.5174.518,825,300
Aug 27, 202172.1873.8871.6673.1273.1210,115,800
Aug 26, 202174.7274.9571.5171.6171.6119,872,400
Aug 25, 202174.3174.9873.4974.6974.697,901,400
Aug 24, 202175.8276.3773.7274.6374.639,663,800
Aug 23, 202174.0175.9373.6775.5075.5011,055,900
Aug 20, 202171.2072.9770.8072.7272.728,607,700
Aug 19, 202170.5072.5470.4070.8670.868,874,500
Aug 18, 202171.2973.3871.0071.9671.968,067,600
Aug 17, 202171.0972.6170.0571.8171.8112,077,400
Aug 16, 202174.0374.7969.9072.4472.4419,347,300
Aug 13, 202175.2975.8574.0674.6274.627,144,500
Aug 12, 202176.3876.8875.0175.2675.268,031,200
Aug 11, 202176.4177.7875.6776.5376.5310,099,100
Aug 10, 202178.3580.8575.5075.8075.8019,735,500
Aug 09, 202175.7078.2874.7978.1578.1512,419,000
Aug 06, 202176.3978.5575.6075.9875.9810,719,400
Aug 05, 202175.8278.1174.5577.3277.3217,294,000
Aug 04, 202173.0077.3572.3876.9076.9019,408,600
Aug 03, 202173.8675.6971.8773.3873.3817,770,500
Aug 02, 202174.3075.3573.2973.5073.5010,369,500
Jul 30, 202174.0175.8773.6274.4274.4216,159,700
Jul 29, 202175.8877.3874.7174.9274.9215,786,200
Jul 28, 202174.5076.6172.6376.1676.1620,878,500
Jul 27, 202175.5676.9571.8373.9773.9733,077,200
Jul 26, 202177.2478.7474.2776.3276.3250,598,500
Jul 23, 202174.1479.1874.0077.9777.97116,232,800
Jul 22, 202162.8263.7461.8162.9762.9728,021,800
Jul 21, 202162.0963.6461.8263.3963.3911,132,600
Jul 20, 202160.5963.0659.2362.3362.3316,588,700
Jul 19, 202157.8860.3257.4859.5859.5813,686,700
Jul 16, 202161.2262.2658.2659.3159.3122,747,500
Jul 15, 202161.6462.6359.7560.5060.5014,524,500
Jul 14, 202164.5164.8162.0862.4762.4711,786,300
Jul 13, 202164.7565.4763.4263.9563.959,182,000
Jul 12, 202165.9066.2564.2464.7964.798,624,000
Jul 09, 202162.5065.8962.4365.8165.8117,119,700
Jul 08, 202162.9264.3961.6061.9661.9617,680,900
Jul 07, 202169.6169.9465.1065.1365.1317,460,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement