SNAP - Snap Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201813.2513.4812.9013.0713.0718,164,300
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
May 30, 201810.5711.1510.5510.9710.9728,700,100
May 29, 201810.6810.7010.5210.5510.5511,264,700
May 25, 201810.6610.7210.6110.7110.7110,501,700
May 24, 201810.6310.6810.5110.6010.6013,753,400
May 23, 201810.6810.7310.5610.6510.6517,000,000
May 22, 201810.7910.8310.7010.7410.7413,562,200
May 21, 201810.7511.0210.7110.7110.7120,462,300
May 18, 201810.5610.8610.5210.5810.5818,448,400
May 17, 201810.6510.8710.5010.5710.5726,982,900
May 16, 201810.6010.7510.5510.5810.5819,836,000
May 15, 201810.9510.9610.5110.6510.6529,277,900
May 14, 201811.0011.0510.8510.9810.9819,105,800
May 11, 201811.0011.0510.8511.0411.0416,929,900
May 10, 201811.0111.1810.9311.0111.0119,069,100
May 09, 201810.9811.1810.9111.0111.0119,856,500
May 08, 201810.9511.4310.7510.9710.9735,536,400
May 07, 201810.7610.9010.6110.7410.7424,743,800
May 04, 201810.8610.9310.5710.7910.7939,865,000
May 03, 201811.1111.3010.5110.9710.9767,507,000
May 02, 201811.3011.7010.9611.0311.03159,209,400
May 01, 201814.3414.5513.7514.1314.1350,003,900
Apr 30, 201814.3614.4414.0914.3314.3321,573,800
Apr 27, 201814.7514.8214.1614.2314.2321,763,100
Apr 26, 201814.8815.1414.4814.7014.7022,736,800
Apr 25, 201815.6215.6714.1614.5414.5446,584,500
Apr 24, 201815.5115.9615.4015.6315.6319,801,800
Apr 23, 201815.3515.6015.2015.5415.5419,132,800
Apr 20, 201815.0015.4214.9415.2015.2020,481,300
Apr 19, 201814.6515.0414.5814.8414.8412,387,300
Apr 18, 201814.8514.8814.5414.6514.659,877,800
Apr 17, 201814.6314.9814.5714.8814.8814,023,200
Apr 16, 201814.8614.8914.4614.5814.5811,767,600
Apr 13, 201814.9515.1214.3614.8814.8818,063,600
Apr 12, 201815.2415.5014.7714.9214.9221,276,200
Apr 11, 201814.4414.9814.4214.8014.8017,711,200
Apr 10, 201814.2914.5814.1814.4814.4816,189,200
Apr 09, 201814.2814.4714.0414.1514.1512,383,900
Apr 06, 201814.3514.5713.9814.2514.2513,533,900
Apr 05, 201814.7014.9614.1914.3914.3917,015,400
Apr 04, 201813.6914.7813.6214.5914.5920,131,800
Apr 03, 201815.6715.6713.8014.0814.0833,231,800
Apr 02, 201815.6715.7314.4514.4614.4630,892,600
Mar 29, 201815.9416.1215.6515.8715.8715,434,500
Mar 28, 201816.0316.0815.5515.9515.9520,652,700
Mar 27, 201816.2616.7516.0616.2016.2024,737,600
Mar 26, 201816.4516.5515.9016.2516.2513,650,300
Mar 23, 201816.6716.7216.1316.3616.3616,428,000
Mar 22, 201816.3216.8516.1416.5716.5720,098,600
Mar 21, 201816.1716.8616.1216.5716.5722,924,100
Mar 20, 201816.4016.4815.6216.0016.0027,101,500
Mar 19, 201817.0117.1016.1116.4216.4224,708,700
Mar 16, 201817.2017.2416.7917.0117.0122,292,200
Mar 15, 201817.8617.8816.9117.2017.2021,688,200
Mar 14, 201817.5217.9717.4917.8517.8514,665,400
Mar 13, 201818.1018.2317.2217.5117.5117,667,500
Mar 12, 201817.8318.3517.7818.1118.1117,055,800
Mar 09, 201817.9818.1217.5617.8817.8818,176,000
Mar 08, 201818.0818.2617.5317.6517.6519,249,500
Mar 07, 201817.8518.5117.8118.0218.0227,119,100
Mar 06, 201818.2918.4017.9418.0118.0118,427,300
Mar 05, 201817.8218.4217.5818.2518.2522,898,500
Mar 02, 201816.8318.0816.7318.0118.0131,631,400
Mar 01, 201817.5017.6316.6617.2117.2125,979,100
Feb 28, 201816.7717.6516.7017.3217.3234,520,700
Feb 27, 201817.0617.4516.3116.3216.3230,022,400
Feb 26, 201817.4517.5917.0017.0917.0926,423,200
Feb 23, 201817.6017.9417.3317.4517.4524,231,400
Feb 22, 201818.4818.5317.0517.5117.5151,776,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...