SNAP - Snap Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20185.806.135.785.915.9114,782,646
Dec 11, 20185.765.905.735.755.7512,288,500
Dec 10, 20185.775.915.575.675.6716,389,600
Dec 07, 20185.986.135.755.805.8015,265,200
Dec 06, 20186.076.165.805.975.9716,932,300
Dec 04, 20186.306.456.216.216.2116,864,000
Dec 03, 20186.616.676.286.366.3622,938,700
Nov 30, 20186.406.546.316.516.5110,397,800
Nov 29, 20186.476.546.336.406.409,346,700
Nov 28, 20186.496.546.276.516.5110,049,300
Nov 27, 20186.476.536.316.406.4012,720,100
Nov 26, 20186.276.526.246.506.5010,364,500
Nov 23, 20186.286.436.186.206.205,271,200
Nov 21, 20186.216.486.176.356.3515,437,400
Nov 20, 20185.866.235.806.096.0918,838,900
Nov 19, 20186.416.446.026.056.0520,800,600
Nov 16, 20186.776.806.286.496.4919,479,300
Nov 15, 20186.426.876.426.826.8212,623,700
Nov 14, 20186.456.696.396.486.4815,690,500
Nov 13, 20186.736.766.456.716.7110,896,300
Nov 12, 20186.756.876.476.656.6515,064,800
Nov 09, 20186.906.966.666.796.7914,369,900
Nov 08, 20187.157.226.997.027.0210,764,700
Nov 07, 20187.097.297.087.207.2014,356,500
Nov 06, 20186.867.206.857.097.0915,681,600
Nov 05, 20186.906.946.706.906.9014,674,800
Nov 02, 20187.107.186.666.826.8226,902,700
Nov 01, 20186.607.296.467.207.2031,642,800
Oct 31, 20186.576.656.456.616.6127,680,900
Oct 30, 20185.936.545.916.436.4335,878,700
Oct 29, 20186.356.595.895.995.9932,096,500
Oct 26, 20186.136.285.776.286.2879,790,800
Oct 25, 20186.717.096.696.996.9944,154,400
Oct 24, 20186.846.996.596.596.5922,133,500
Oct 23, 20186.846.936.686.826.8224,667,400
Oct 22, 20186.856.986.726.846.8412,651,400
Oct 19, 20186.896.976.676.816.8119,113,700
Oct 18, 20186.967.026.766.816.8116,946,000
Oct 17, 20187.197.326.937.067.0620,946,000
Oct 16, 20187.417.477.057.257.2528,702,700
Oct 15, 20187.197.467.127.407.4022,050,800
Oct 12, 20187.187.397.057.187.1836,249,500
Oct 11, 20186.497.006.466.816.8131,180,400
Oct 10, 20187.007.026.596.596.5938,929,900
Oct 09, 20187.247.406.847.007.0041,259,300
Oct 08, 20187.707.707.267.487.4827,870,400
Oct 05, 20187.998.047.607.777.7731,032,300
Oct 04, 20187.957.997.567.807.8036,960,000
Oct 03, 20188.178.338.138.238.2314,961,100
Oct 02, 20188.328.368.018.188.1825,429,300
Oct 01, 20188.508.578.238.368.3623,025,500
Sep 28, 20188.758.788.408.488.4831,800,400
Sep 27, 20189.029.068.778.808.8018,060,400
Sep 26, 20189.099.118.888.998.9921,160,800
Sep 25, 20189.199.429.039.059.0537,268,900
Sep 24, 20189.059.418.868.958.9534,747,400
Sep 21, 20189.189.319.019.149.1451,966,600
Sep 20, 20189.039.248.679.219.2126,530,200
Sep 19, 20189.089.219.029.169.1633,333,100
Sep 18, 20189.159.389.089.139.1318,052,000
Sep 17, 20189.289.379.099.189.1822,146,400
Sep 14, 20189.459.849.269.299.2930,549,900
Sep 13, 20189.179.429.109.359.3524,790,700
Sep 12, 20189.299.438.909.209.2052,102,700
Sep 11, 20189.8510.159.859.899.8931,632,600
Sep 10, 20189.789.909.559.749.7429,031,900
Sep 07, 20189.7510.199.639.939.9326,510,900
Sep 06, 201810.1110.189.629.809.8033,118,900
Sep 05, 201810.5010.5110.0610.1110.1124,701,500
Sep 04, 201810.9210.9610.4310.5910.5926,081,300
Aug 31, 201810.9811.0910.8810.9010.9014,124,100
Aug 30, 201811.1511.2510.8811.0811.0819,603,300
Aug 29, 201811.2411.3811.1511.1711.1713,059,100
Aug 28, 201811.7611.8011.1911.2911.2924,457,300
Aug 27, 201811.6511.8411.6411.8111.8111,306,400
Aug 24, 201811.4711.7011.4111.6311.6310,543,200
Aug 23, 201811.5011.6411.4011.4011.4011,070,300
Aug 22, 201811.4111.6211.4111.4411.4412,082,700
Aug 21, 201811.7511.8311.3411.4411.4422,078,100
Aug 20, 201811.8011.8611.5711.7311.7313,977,800
Aug 17, 201812.1612.1711.6311.8911.8922,444,600
Aug 16, 201812.3012.5812.1012.1712.1714,652,900
Aug 15, 201812.2712.3012.1112.1812.1813,643,600
Aug 14, 201812.6512.7312.3112.3412.3413,042,700
Aug 13, 201812.2412.7712.2412.5712.5715,724,400
Aug 10, 201812.1412.5012.0912.3112.3115,883,900
Aug 09, 201812.1512.6712.0712.3112.3124,290,700
Aug 08, 201812.8312.8412.0412.2312.2361,183,600
Aug 07, 201813.0113.3712.7813.1213.1250,202,000
Aug 06, 201812.7313.1312.7113.0513.0517,656,600
Aug 03, 201812.7113.0112.6612.7312.7311,512,900
Aug 02, 201812.3112.7512.1812.7012.7011,731,900
Aug 01, 201812.5512.6112.2012.3812.3811,228,000
Jul 31, 201812.2612.5712.1512.5012.5014,874,500
Jul 30, 201812.7412.7512.0012.2712.2727,156,900
Jul 27, 201813.1413.1812.5212.8312.8328,282,700
Jul 26, 201813.0713.4012.7713.3713.3720,037,300
Jul 25, 201813.3213.4413.1613.3913.3916,509,100
Jul 24, 201813.4513.4512.9613.1413.1415,870,300
Jul 23, 201813.2013.4113.1113.3913.398,894,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...