SNAP - Snap Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20186.896.976.676.816.8119,101,600
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
Jul 20, 201813.4513.4613.2113.2713.278,760,900
Jul 19, 201813.3013.6113.2913.4313.4313,457,800
Jul 18, 201813.4013.5013.1713.3513.3510,726,500
Jul 17, 201812.9513.5412.9113.4213.4216,781,300
Jul 16, 201813.2513.4812.9013.0713.0718,175,900
Jul 13, 201813.6013.6913.3013.3613.3612,215,800
Jul 12, 201813.4313.6613.4113.6513.6511,784,000
Jul 11, 201813.1013.4213.0513.4013.4010,444,600
Jul 10, 201813.7313.7613.2513.3113.3114,821,200
Jul 09, 201813.6614.1413.2413.6513.6528,755,400
Jul 06, 201813.1713.6713.1013.5313.5314,925,100
Jul 05, 201813.1313.2212.8513.2113.2114,734,700
Jul 03, 201813.1513.2312.9113.1513.158,219,500
Jul 02, 201813.0513.2313.0013.1513.1510,283,800
Jun 29, 201813.4113.5713.0913.0913.0913,972,300
Jun 28, 201812.8013.4112.8013.4013.4018,033,100
Jun 27, 201813.0413.5412.8112.8212.8221,567,100
Jun 26, 201813.1113.2212.9313.0013.0012,985,400
Jun 25, 201813.0113.2012.9013.1013.1012,363,100
Jun 22, 201813.2513.3012.9413.2013.2013,551,700
Jun 21, 201812.7513.4212.7113.2413.2425,279,400
Jun 20, 201812.8513.0912.6912.8012.8032,770,600
Jun 19, 201813.6113.6112.6613.3113.3159,696,100
Jun 18, 201814.0414.4713.6814.0514.0534,045,600
Jun 15, 201813.7214.1713.7214.0214.0227,423,200
Jun 14, 201813.7113.9913.6313.8713.8730,680,700
Jun 13, 201813.5614.0613.5313.6213.6234,414,400
Jun 12, 201813.2113.9513.1413.4213.4238,903,700
Jun 11, 201813.1113.2412.9213.1713.1719,680,200
Jun 08, 201812.5613.3512.4213.0813.0834,598,300
Jun 07, 201813.0313.0512.3712.7312.7338,066,400
Jun 06, 201813.3313.6512.9013.1313.1349,269,000
Jun 05, 201812.4112.9812.3012.9312.9347,019,000
Jun 04, 201811.8112.4011.7012.3212.3250,420,300
Jun 01, 201811.7111.9611.2111.6311.6346,463,200
May 31, 201811.1711.7911.1111.3911.3962,892,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...