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 |
|---|---|---|---|---|---|---|
| Dec 12, 2018 | 5.80 | 6.13 | 5.78 | 5.91 | 5.91 | 14,782,646 |
| Dec 11, 2018 | 5.76 | 5.90 | 5.73 | 5.75 | 5.75 | 12,288,500 |
| 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 | 10,364,500 |
| 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 |
| Sep 25, 2018 | 9.19 | 9.42 | 9.03 | 9.05 | 9.05 | 37,268,900 |
| Sep 24, 2018 | 9.05 | 9.41 | 8.86 | 8.95 | 8.95 | 34,747,400 |
| Sep 21, 2018 | 9.18 | 9.31 | 9.01 | 9.14 | 9.14 | 51,966,600 |
| Sep 20, 2018 | 9.03 | 9.24 | 8.67 | 9.21 | 9.21 | 26,530,200 |
| Sep 19, 2018 | 9.08 | 9.21 | 9.02 | 9.16 | 9.16 | 33,333,100 |
| Sep 18, 2018 | 9.15 | 9.38 | 9.08 | 9.13 | 9.13 | 18,052,000 |
| Sep 17, 2018 | 9.28 | 9.37 | 9.09 | 9.18 | 9.18 | 22,146,400 |
| Sep 14, 2018 | 9.45 | 9.84 | 9.26 | 9.29 | 9.29 | 30,549,900 |
| Sep 13, 2018 | 9.17 | 9.42 | 9.10 | 9.35 | 9.35 | 24,790,700 |
| Sep 12, 2018 | 9.29 | 9.43 | 8.90 | 9.20 | 9.20 | 52,102,700 |
| Sep 11, 2018 | 9.85 | 10.15 | 9.85 | 9.89 | 9.89 | 31,632,600 |
| Sep 10, 2018 | 9.78 | 9.90 | 9.55 | 9.74 | 9.74 | 29,031,900 |
| Sep 07, 2018 | 9.75 | 10.19 | 9.63 | 9.93 | 9.93 | 26,510,900 |
| Sep 06, 2018 | 10.11 | 10.18 | 9.62 | 9.80 | 9.80 | 33,118,900 |
| Sep 05, 2018 | 10.50 | 10.51 | 10.06 | 10.11 | 10.11 | 24,701,500 |
| Sep 04, 2018 | 10.92 | 10.96 | 10.43 | 10.59 | 10.59 | 26,081,300 |
| Aug 31, 2018 | 10.98 | 11.09 | 10.88 | 10.90 | 10.90 | 14,124,100 |
| Aug 30, 2018 | 11.15 | 11.25 | 10.88 | 11.08 | 11.08 | 19,603,300 |
| Aug 29, 2018 | 11.24 | 11.38 | 11.15 | 11.17 | 11.17 | 13,059,100 |
| Aug 28, 2018 | 11.76 | 11.80 | 11.19 | 11.29 | 11.29 | 24,457,300 |
| Aug 27, 2018 | 11.65 | 11.84 | 11.64 | 11.81 | 11.81 | 11,306,400 |
| Aug 24, 2018 | 11.47 | 11.70 | 11.41 | 11.63 | 11.63 | 10,543,200 |
| Aug 23, 2018 | 11.50 | 11.64 | 11.40 | 11.40 | 11.40 | 11,070,300 |
| Aug 22, 2018 | 11.41 | 11.62 | 11.41 | 11.44 | 11.44 | 12,082,700 |
| Aug 21, 2018 | 11.75 | 11.83 | 11.34 | 11.44 | 11.44 | 22,078,100 |
| Aug 20, 2018 | 11.80 | 11.86 | 11.57 | 11.73 | 11.73 | 13,977,800 |
| Aug 17, 2018 | 12.16 | 12.17 | 11.63 | 11.89 | 11.89 | 22,444,600 |
| Aug 16, 2018 | 12.30 | 12.58 | 12.10 | 12.17 | 12.17 | 14,652,900 |
| Aug 15, 2018 | 12.27 | 12.30 | 12.11 | 12.18 | 12.18 | 13,643,600 |
| Aug 14, 2018 | 12.65 | 12.73 | 12.31 | 12.34 | 12.34 | 13,042,700 |
| Aug 13, 2018 | 12.24 | 12.77 | 12.24 | 12.57 | 12.57 | 15,724,400 |
| Aug 10, 2018 | 12.14 | 12.50 | 12.09 | 12.31 | 12.31 | 15,883,900 |
| Aug 09, 2018 | 12.15 | 12.67 | 12.07 | 12.31 | 12.31 | 24,290,700 |
| Aug 08, 2018 | 12.83 | 12.84 | 12.04 | 12.23 | 12.23 | 61,183,600 |
| Aug 07, 2018 | 13.01 | 13.37 | 12.78 | 13.12 | 13.12 | 50,202,000 |
| Aug 06, 2018 | 12.73 | 13.13 | 12.71 | 13.05 | 13.05 | 17,656,600 |
| Aug 03, 2018 | 12.71 | 13.01 | 12.66 | 12.73 | 12.73 | 11,512,900 |
| Aug 02, 2018 | 12.31 | 12.75 | 12.18 | 12.70 | 12.70 | 11,731,900 |
| Aug 01, 2018 | 12.55 | 12.61 | 12.20 | 12.38 | 12.38 | 11,228,000 |
| Jul 31, 2018 | 12.26 | 12.57 | 12.15 | 12.50 | 12.50 | 14,874,500 |
| Jul 30, 2018 | 12.74 | 12.75 | 12.00 | 12.27 | 12.27 | 27,156,900 |
| Jul 27, 2018 | 13.14 | 13.18 | 12.52 | 12.83 | 12.83 | 28,282,700 |
| Jul 26, 2018 | 13.07 | 13.40 | 12.77 | 13.37 | 13.37 | 20,037,300 |
| Jul 25, 2018 | 13.32 | 13.44 | 13.16 | 13.39 | 13.39 | 16,509,100 |
| Jul 24, 2018 | 13.45 | 13.45 | 12.96 | 13.14 | 13.14 | 15,870,300 |
| Jul 23, 2018 | 13.20 | 13.41 | 13.11 | 13.39 | 13.39 | 8,894,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
