SNAP - Snap Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202019.7119.7518.8419.0519.0532,842,800
Jan 23, 202019.1819.4318.9119.2519.2525,071,500
Jan 22, 202019.2319.5319.0619.1019.1023,406,900
Jan 21, 202019.0219.2518.7719.0019.0024,782,500
Jan 17, 202019.1019.2918.7619.1119.1146,317,300
Jan 16, 202018.0218.4117.7818.2518.2527,050,700
Jan 15, 202018.0018.5217.9718.1918.1923,381,300
Jan 14, 202017.9918.0917.6717.9917.9925,390,100
Jan 13, 202017.4818.0017.3018.0018.0022,393,900
Jan 10, 202017.6617.7317.2817.4117.4125,621,700
Jan 09, 202017.2917.9317.0417.3617.3662,714,200
Jan 08, 202016.9817.0116.6516.6716.6715,600,900
Jan 07, 202016.8717.0716.5517.0317.0321,146,400
Jan 06, 202016.6516.7916.4116.7816.7815,952,600
Jan 03, 202016.4317.1016.3516.7516.7519,761,500
Jan 02, 202016.6216.9516.4616.7816.7826,062,600
Dec 31, 201915.7816.3515.7716.3316.3318,046,200
Dec 30, 201916.0516.1715.6815.8915.8915,608,200
Dec 27, 201916.0816.1815.7816.0316.0314,994,100
Dec 26, 201915.6016.1815.5015.9715.9722,685,800
Dec 24, 201915.5315.6515.3915.6115.618,907,900
Dec 23, 201915.5515.5915.2315.4915.4919,963,200
Dec 20, 201915.5415.7415.2915.5515.5524,970,000
Dec 19, 201915.0515.4715.0015.4615.4621,114,300
Dec 18, 201915.0715.3915.0615.1115.1116,820,000
Dec 17, 201915.1015.4215.0515.1015.1023,286,500
Dec 16, 201915.2115.2314.8515.1115.1127,285,300
Dec 13, 201914.7515.1914.5815.0915.0927,813,500
Dec 12, 201914.1614.4714.0714.4514.4516,428,900
Dec 11, 201914.0114.2513.9614.2314.2311,696,900
Dec 10, 201914.2314.3313.9714.0914.0920,375,000
Dec 09, 201914.6414.8914.2114.2314.2320,197,300
Dec 06, 201914.8614.9514.7014.7414.7411,218,900
Dec 05, 201915.0515.1614.6614.6814.6811,970,800
Dec 04, 201914.9915.0814.8115.0015.0011,201,800
Dec 03, 201914.2214.9814.1614.9214.9218,279,300
Dec 02, 201915.2515.2814.5414.6014.6025,281,600
Nov 29, 201915.2315.3515.1915.2515.256,311,200
Nov 27, 201915.5315.5315.2315.3515.3511,508,100
Nov 26, 201915.4615.5515.1615.4615.4620,537,200
Nov 25, 201915.5915.9015.4915.5015.5025,666,900
Nov 22, 201915.1815.5015.0115.2615.2620,997,300
Nov 21, 201915.3315.6315.0615.0815.0821,572,400
Nov 20, 201915.0715.5215.0115.3115.3120,996,500
Nov 19, 201914.5815.2614.3915.1615.1624,825,000
Nov 18, 201914.0814.7414.0414.6914.6933,294,400
Nov 15, 201914.4814.6013.5013.9413.9433,502,800
Nov 14, 201914.4214.5914.2114.3714.3716,339,700
Nov 13, 201914.3814.6414.3414.4714.478,303,600
Nov 12, 201914.3814.6414.3214.3814.3813,021,000
Nov 11, 201914.1314.4113.9614.3914.3913,118,300
Nov 08, 201914.1814.5214.0914.1914.1914,240,600
Nov 07, 201914.4114.7014.1414.1614.1617,196,500
Nov 06, 201914.8714.8814.2314.4114.4123,041,300
Nov 05, 201915.3215.3514.8114.8314.8318,667,000
Nov 04, 201915.3115.3815.1515.3515.3517,392,700
Nov 01, 201915.0915.3814.9315.1815.1819,915,900
Oct 31, 201914.8215.1714.5515.0615.0621,633,700
Oct 30, 201914.7114.9014.4314.8614.8619,134,600
Oct 29, 201914.5014.9514.3714.6414.6421,062,500
Oct 28, 201914.0414.7314.0114.6814.6837,665,900
Oct 25, 201913.4114.0113.3213.9613.9628,339,800
Oct 24, 201913.1813.6512.7113.5213.5254,361,400
Oct 23, 201913.9114.3812.9313.1813.18112,447,400
Oct 22, 201915.0015.0313.9114.0014.0076,585,500
Oct 21, 201913.7614.6313.7314.5814.5844,958,200
Oct 18, 201914.1514.2813.4213.5213.5239,019,900
Oct 17, 201913.7314.1213.6913.7813.7821,002,000
Oct 16, 201914.0214.0413.6213.6713.6722,787,300
Oct 15, 201913.8714.1513.8614.0914.0921,842,200
Oct 14, 201914.1914.2213.6413.7613.7620,325,700
Oct 11, 201914.2414.5714.1014.1614.1627,676,200
Oct 10, 201914.1914.3814.0114.0814.0815,388,600
Oct 09, 201914.3014.3314.0414.2114.2115,460,600
Oct 08, 201914.3014.5914.0514.1514.1523,698,700
Oct 07, 201914.4714.6814.3414.4714.4721,377,200
Oct 04, 201914.9015.1714.4214.5214.5233,640,600
Oct 03, 201914.5814.6413.6814.3014.3057,908,900
Oct 02, 201915.2815.3414.7114.8014.8033,144,200
Oct 01, 201916.0416.4615.4615.5215.5227,685,700
Sep 30, 201916.0016.0215.4015.8015.8020,652,300
Sep 27, 201916.9817.1015.7016.0216.0235,238,500
Sep 26, 201917.0317.0416.6617.0017.0021,957,800
Sep 25, 201917.2117.2116.4817.1117.1129,335,700
Sep 24, 201917.7018.1716.8217.0417.0449,276,700
Sep 23, 201917.0517.3216.9417.1217.1224,243,100
Sep 20, 201916.8817.1416.8617.0417.0431,966,000
Sep 19, 201916.8716.9716.2316.8816.8831,675,400
Sep 18, 201916.6317.0416.3816.9016.9033,135,400
Sep 17, 201916.0116.9015.9816.8316.8340,290,500
Sep 16, 201915.8415.9915.5115.7615.7615,548,600
Sep 13, 201915.8216.1315.6616.0016.0015,916,000
Sep 12, 201915.2515.9415.2015.7715.7717,944,500
Sep 11, 201915.2815.3914.8315.3115.3117,825,100
Sep 10, 201915.1315.2014.5715.0215.0228,741,200
Sep 09, 201916.3516.6315.1515.3115.3149,568,100
Sep 06, 201915.9716.6415.9016.6216.6229,128,700
Sep 05, 201915.9316.0915.8315.8715.8720,761,100
Sep 04, 201916.0316.1215.7715.8015.8018,316,600
Sep 03, 201916.0916.4015.5715.9315.9330,180,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...