Mail

SNAP - Snap Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 20, 2019	9.25	9.33	9.14	9.24	9.24	21,677,196
Feb 19, 2019	9.05	9.34	9.05	9.28	9.28	22,951,300
Feb 15, 2019	9.20	9.23	9.04	9.12	9.12	19,959,800
Feb 14, 2019	9.05	9.32	9.01	9.19	9.19	32,451,000
Feb 13, 2019	8.75	9.23	8.67	9.07	9.07	37,645,700
Feb 12, 2019	9.02	9.17	8.77	8.80	8.80	39,187,100
Feb 11, 2019	9.03	9.19	8.85	8.99	8.99	38,495,700
Feb 08, 2019	8.37	9.19	8.30	9.10	9.10	55,131,800
Feb 07, 2019	8.36	8.69	8.04	8.57	8.57	53,561,900
Feb 06, 2019	8.61	9.09	8.35	8.59	8.59	148,568,000
Feb 05, 2019	7.02	7.05	6.80	7.04	7.04	58,791,000
Feb 04, 2019	6.93	6.98	6.70	6.93	6.93	37,550,700
Feb 01, 2019	6.78	7.15	6.73	6.91	6.91	22,653,000
Jan 31, 2019	6.68	6.81	6.65	6.68	6.68	19,115,200
Jan 30, 2019	6.47	6.60	6.31	6.57	6.57	16,419,300
Jan 29, 2019	6.42	6.50	6.29	6.43	6.43	14,387,100
Jan 28, 2019	6.27	6.39	6.20	6.34	6.34	12,143,100
Jan 25, 2019	6.24	6.44	6.20	6.40	6.40	19,928,600
Jan 24, 2019	5.94	6.20	5.91	6.17	6.17	15,691,800
Jan 23, 2019	6.01	6.10	5.87	5.99	5.99	13,145,100
Jan 22, 2019	6.07	6.24	5.88	5.93	5.93	20,962,400
Jan 18, 2019	5.83	6.19	5.74	6.18	6.18	37,967,000
Jan 17, 2019	5.72	5.84	5.65	5.74	5.74	27,651,600
Jan 16, 2019	5.73	5.94	5.63	5.64	5.64	65,799,500
Jan 15, 2019	6.47	6.57	6.38	6.54	6.54	15,133,300
Jan 14, 2019	6.46	6.50	6.24	6.31	6.31	10,735,600
Jan 11, 2019	6.21	6.41	6.20	6.28	6.28	11,728,600
Jan 10, 2019	6.37	6.40	6.11	6.22	6.22	15,413,400
Jan 09, 2019	6.20	6.31	5.84	6.28	6.28	30,170,300
Jan 08, 2019	6.30	6.45	6.21	6.40	6.40	16,035,400
Jan 07, 2019	6.00	6.21	5.92	6.21	6.21	14,726,200
Jan 04, 2019	5.67	5.99	5.63	5.95	5.95	18,200,400
Jan 03, 2019	5.67	5.87	5.63	5.68	5.68	16,429,200
Jan 02, 2019	5.38	5.87	5.35	5.79	5.79	15,253,400
Dec 31, 2018	5.76	5.86	5.42	5.51	5.51	15,324,800
Dec 28, 2018	5.35	5.76	5.35	5.71	5.71	19,169,700
Dec 27, 2018	5.30	5.41	5.08	5.35	5.35	13,089,000
Dec 26, 2018	5.12	5.43	5.02	5.42	5.42	16,763,800
Dec 24, 2018	4.96	5.35	4.96	5.18	5.18	15,131,300
Dec 21, 2018	5.12	5.14	4.82	4.99	4.99	31,629,900
Dec 20, 2018	5.35	5.45	4.96	5.07	5.07	25,179,300
Dec 19, 2018	5.65	5.74	5.35	5.41	5.41	12,965,400
Dec 18, 2018	5.61	5.84	5.61	5.65	5.65	13,823,000
Dec 17, 2018	5.92	5.96	5.51	5.58	5.58	20,843,100
Dec 14, 2018	5.78	6.01	5.76	5.92	5.92	13,901,000
Dec 13, 2018	5.96	5.99	5.71	5.86	5.86	13,728,100
Dec 12, 2018	5.80	6.13	5.78	5.91	5.91	14,847,800
Dec 11, 2018	5.76	5.90	5.73	5.75	5.75	12,305,900
Dec 10, 2018	5.77	5.91	5.57	5.67	5.67	16,389,600
Dec 07, 2018	5.98	6.13	5.75	5.80	5.80	15,265,200
Dec 06, 2018	6.07	6.16	5.80	5.97	5.97	16,932,300
Dec 04, 2018	6.30	6.45	6.21	6.21	6.21	16,864,000
Dec 03, 2018	6.61	6.67	6.28	6.36	6.36	22,938,700
Nov 30, 2018	6.40	6.54	6.31	6.51	6.51	10,397,800
Nov 29, 2018	6.47	6.54	6.33	6.40	6.40	9,346,700
Nov 28, 2018	6.49	6.54	6.27	6.51	6.51	10,049,300
Nov 27, 2018	6.47	6.53	6.31	6.40	6.40	12,720,100
Nov 26, 2018	6.27	6.52	6.24	6.50	6.50	10,384,500
Nov 23, 2018	6.28	6.43	6.18	6.20	6.20	5,271,200
Nov 21, 2018	6.21	6.48	6.17	6.35	6.35	15,437,400
Nov 20, 2018	5.86	6.23	5.80	6.09	6.09	18,838,900
Nov 19, 2018	6.41	6.44	6.02	6.05	6.05	20,800,600
Nov 16, 2018	6.77	6.80	6.28	6.49	6.49	19,479,300
Nov 15, 2018	6.42	6.87	6.42	6.82	6.82	12,623,700
Nov 14, 2018	6.45	6.69	6.39	6.48	6.48	15,690,500
Nov 13, 2018	6.73	6.76	6.45	6.71	6.71	10,896,300
Nov 12, 2018	6.75	6.87	6.47	6.65	6.65	15,064,800
Nov 09, 2018	6.90	6.96	6.66	6.79	6.79	14,369,900
Nov 08, 2018	7.15	7.22	6.99	7.02	7.02	10,764,700
Nov 07, 2018	7.09	7.29	7.08	7.20	7.20	14,356,500
Nov 06, 2018	6.86	7.20	6.85	7.09	7.09	15,681,600
Nov 05, 2018	6.90	6.94	6.70	6.90	6.90	14,674,800
Nov 02, 2018	7.10	7.18	6.66	6.82	6.82	26,902,700
Nov 01, 2018	6.60	7.29	6.46	7.20	7.20	31,642,800
Oct 31, 2018	6.57	6.65	6.45	6.61	6.61	27,680,900
Oct 30, 2018	5.93	6.54	5.91	6.43	6.43	35,878,700
Oct 29, 2018	6.35	6.59	5.89	5.99	5.99	32,096,500
Oct 26, 2018	6.13	6.28	5.77	6.28	6.28	79,790,800
Oct 25, 2018	6.71	7.09	6.69	6.99	6.99	44,154,400
Oct 24, 2018	6.84	6.99	6.59	6.59	6.59	22,133,500
Oct 23, 2018	6.84	6.93	6.68	6.82	6.82	24,667,400
Oct 22, 2018	6.85	6.98	6.72	6.84	6.84	12,651,400
Oct 19, 2018	6.89	6.97	6.67	6.81	6.81	19,113,700
Oct 18, 2018	6.96	7.02	6.76	6.81	6.81	16,946,000
Oct 17, 2018	7.19	7.32	6.93	7.06	7.06	20,946,000
Oct 16, 2018	7.41	7.47	7.05	7.25	7.25	28,702,700
Oct 15, 2018	7.19	7.46	7.12	7.40	7.40	22,050,800
Oct 12, 2018	7.18	7.39	7.05	7.18	7.18	36,249,500
Oct 11, 2018	6.49	7.00	6.46	6.81	6.81	31,180,400
Oct 10, 2018	7.00	7.02	6.59	6.59	6.59	38,929,900
Oct 09, 2018	7.24	7.40	6.84	7.00	7.00	41,259,300
Oct 08, 2018	7.70	7.70	7.26	7.48	7.48	27,870,400
Oct 05, 2018	7.99	8.04	7.60	7.77	7.77	31,032,300
Oct 04, 2018	7.95	7.99	7.56	7.80	7.80	36,960,000
Oct 03, 2018	8.17	8.33	8.13	8.23	8.23	14,961,100
Oct 02, 2018	8.32	8.36	8.01	8.18	8.18	25,429,300
Oct 01, 2018	8.50	8.57	8.23	8.36	8.36	23,025,500
Sep 28, 2018	8.75	8.78	8.40	8.48	8.48	31,800,400
Sep 27, 2018	9.02	9.06	8.77	8.80	8.80	18,060,400
Sep 26, 2018	9.09	9.11	8.88	8.99	8.99	21,160,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...