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
Apr 18, 2019	11.18	11.71	11.18	11.67	11.67	24,285,200
Apr 17, 2019	11.76	11.83	11.52	11.75	11.75	14,681,600
Apr 16, 2019	11.80	11.85	11.48	11.69	11.69	19,741,100
Apr 15, 2019	11.90	12.02	11.79	11.85	11.85	10,578,900
Apr 12, 2019	11.98	12.03	11.70	11.97	11.97	15,400,500
Apr 11, 2019	12.10	12.37	11.79	11.90	11.90	20,186,000
Apr 10, 2019	11.84	12.20	11.56	12.02	12.02	45,526,000
Apr 09, 2019	12.16	12.47	12.06	12.35	12.35	26,261,300
Apr 08, 2019	12.31	12.63	12.19	12.27	12.27	42,413,400
Apr 05, 2019	11.64	12.05	11.45	11.84	11.84	58,510,700
Apr 04, 2019	11.23	11.54	10.98	11.28	11.28	28,867,700
Apr 03, 2019	11.29	11.51	11.11	11.16	11.16	16,793,400
Apr 02, 2019	11.01	11.30	10.93	11.22	11.22	20,786,500
Apr 01, 2019	11.14	11.53	10.92	11.36	11.36	22,120,000
Mar 29, 2019	10.86	11.06	10.77	11.02	11.02	13,317,000
Mar 28, 2019	10.61	10.92	10.58	10.79	10.79	10,308,200
Mar 27, 2019	10.75	10.84	10.43	10.64	10.64	11,232,500
Mar 26, 2019	10.83	10.94	10.70	10.76	10.76	10,066,400
Mar 25, 2019	10.68	10.85	10.46	10.72	10.72	13,166,300
Mar 22, 2019	11.00	11.47	10.68	10.73	10.73	26,372,700
Mar 21, 2019	10.86	11.02	10.76	11.01	11.01	14,582,400
Mar 20, 2019	10.52	11.04	10.45	10.94	10.94	19,052,100
Mar 19, 2019	10.89	11.04	10.57	10.63	10.63	23,380,900
Mar 18, 2019	11.04	11.26	10.71	10.94	10.94	25,751,100
Mar 15, 2019	11.56	11.67	10.93	11.16	11.16	51,649,500
Mar 14, 2019	10.60	11.38	10.55	11.28	11.28	80,897,300
Mar 13, 2019	9.88	10.06	9.77	10.05	10.05	14,361,000
Mar 12, 2019	10.04	10.04	9.68	9.88	9.88	16,308,400
Mar 11, 2019	9.60	10.06	9.43	9.96	9.96	21,696,300
Mar 08, 2019	9.22	9.56	9.18	9.48	9.48	15,665,000
Mar 07, 2019	9.85	9.85	9.16	9.49	9.49	28,649,400
Mar 06, 2019	10.00	10.06	9.77	9.87	9.87	18,320,300
Mar 05, 2019	9.91	10.11	9.82	10.08	10.08	19,276,400
Mar 04, 2019	9.90	10.05	9.64	9.92	9.92	21,506,900
Mar 01, 2019	9.86	10.16	9.76	9.80	9.80	21,821,800
Feb 28, 2019	9.85	9.93	9.63	9.80	9.80	16,476,300
Feb 27, 2019	10.08	10.10	9.68	9.81	9.81	21,923,300
Feb 26, 2019	10.12	10.42	9.82	10.08	10.08	30,998,800
Feb 25, 2019	9.90	10.29	9.85	10.12	10.12	44,870,300
Feb 22, 2019	9.39	9.80	9.32	9.71	9.71	30,180,700
Feb 21, 2019	9.14	9.40	9.13	9.39	9.39	20,051,600
Feb 20, 2019	9.25	9.33	9.14	9.24	9.24	21,677,200
Feb 19, 2019	9.05	9.34	9.05	9.28	9.28	22,961,300
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...