Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.32-0.06 (-0.42%)
At close: 04:00PM EDT
14.28 -0.04 (-0.28%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202214.3514.6114.0614.3214.3223,156,176
Jul 05, 202212.9714.4012.6614.3814.3828,813,100
Jul 01, 202213.1813.4612.8013.1713.1723,296,700
Jun 30, 202213.7313.7812.8313.1313.1332,767,200
Jun 29, 202213.7613.9813.3513.9613.9625,595,800
Jun 28, 202214.3614.7913.7013.7313.7324,383,600
Jun 27, 202215.1115.2814.3814.5614.5629,269,400
Jun 24, 202214.1114.7213.9814.7014.7037,265,500
Jun 23, 202213.1614.0013.0313.9413.9432,057,800
Jun 22, 202212.6313.4912.5813.0813.0831,227,400
Jun 21, 202212.4713.2412.3212.8512.8537,130,600
Jun 17, 202212.3212.6212.0312.4212.4248,542,700
Jun 16, 202212.6512.7812.1412.2212.2238,525,000
Jun 15, 202211.9813.4311.8813.2013.2059,075,900
Jun 14, 202212.0812.5211.9011.9111.9140,211,400
Jun 13, 202212.8413.0211.9212.0212.0243,722,300
Jun 10, 202213.8313.9713.1513.2813.2842,426,800
Jun 09, 202215.2615.2614.0614.1014.1036,895,100
Jun 08, 202215.4015.8715.1415.1715.1736,326,100
Jun 07, 202214.8115.4814.7015.2815.2836,646,900
Jun 06, 202214.6115.4013.8815.1515.1564,278,200
Jun 03, 202214.5914.8714.2014.4914.4934,304,800
Jun 02, 202213.5415.1213.5414.9014.9058,591,000
Jun 01, 202214.1114.7113.4813.9313.9380,420,400
May 31, 202215.3715.4214.0914.1114.1198,324,800
May 27, 202214.8515.6414.6115.5815.5866,159,100
May 26, 202213.7514.9413.6314.8114.8180,386,400
May 25, 202212.9114.5712.8614.1614.16162,922,300
May 24, 202214.4914.5712.5512.7912.79286,479,900
May 23, 202223.3123.3121.7122.4722.4743,386,300
May 20, 202223.5924.1622.3023.2623.2629,598,700
May 19, 202222.7323.7422.2823.2023.2030,700,800
May 18, 202224.0524.7522.6522.7322.7329,460,400
May 17, 202224.0824.7023.3324.5424.5428,441,000
May 16, 202224.2924.7023.3423.4223.4225,171,900
May 13, 202223.3224.8023.2024.7524.7535,684,700
May 12, 202221.5423.8020.9522.7722.7737,016,200
May 11, 202222.8123.8821.7021.8421.8435,183,400
May 10, 202224.0124.0922.0022.8922.8936,436,100
May 09, 202224.9825.1223.1823.3923.3931,604,500
May 06, 202227.1127.2024.8124.9224.9231,983,200
May 05, 202229.6529.6526.9427.2727.2727,859,000
May 04, 202228.8530.1927.1930.1630.1630,175,400
May 03, 202229.4129.7328.4828.9328.9324,795,100
May 02, 202228.2629.5428.0629.5229.5223,474,700
Apr 29, 202229.0730.3728.4028.4628.4639,033,200
Apr 28, 202227.9128.9626.4428.8128.8144,665,200
Apr 27, 202227.9728.9926.5627.0927.0940,794,900
Apr 26, 202229.5229.7228.1528.6928.6934,701,800
Apr 25, 202229.2830.7928.9129.9129.9142,647,800
Apr 22, 202228.6731.2128.5629.7629.7677,506,100
Apr 21, 202231.3631.7528.7529.4229.4269,311,500
Apr 20, 202232.9333.1830.7030.7630.7638,448,300
Apr 19, 202232.3734.2432.3233.6333.6329,558,200
Apr 18, 202233.1933.3531.6032.6432.6422,468,100
Apr 14, 202235.3535.3933.1733.1933.1917,741,900
Apr 13, 202233.6634.9233.3434.6834.6818,160,800
Apr 12, 202234.7235.9533.1933.5733.5719,538,500
Apr 11, 202234.6535.7534.0534.4034.4020,890,400
Apr 08, 202235.8836.8335.4135.6735.6721,718,400
Apr 07, 202236.3937.3034.5836.2536.2521,490,400
Apr 06, 202237.3737.7435.6436.4736.4721,554,000
Apr 05, 202239.5039.8037.8238.2538.2522,261,200
Apr 04, 202238.2539.5737.3739.3439.3425,402,800
Apr 01, 202236.2038.6036.2037.3937.3925,281,500
Mar 31, 202236.7536.8735.7635.9935.9915,777,700
Mar 30, 202237.5538.3036.5036.8436.8416,516,200
Mar 29, 202236.7338.2736.3337.8737.8718,989,200
Mar 28, 202235.2136.6234.8636.2336.2315,152,400
Mar 25, 202237.0537.2534.7535.4035.4022,761,600
Mar 24, 202236.2137.0735.1837.0537.0516,601,200
Mar 23, 202235.6937.1935.1235.8835.8816,911,400
Mar 22, 202235.2036.9234.9736.2436.2424,395,100
Mar 21, 202235.4935.7734.2035.1735.1719,114,700
Mar 18, 202233.2136.0333.0236.0036.0028,400,200
Mar 17, 202231.1734.3230.9233.9733.9725,439,800
Mar 16, 202230.8632.6230.2332.5632.5634,041,900
Mar 15, 202228.8530.1628.5829.5829.5838,242,700
Mar 14, 202229.5330.1427.6728.0028.0032,917,800
Mar 11, 202232.3832.4129.7530.0530.0523,181,900
Mar 10, 202232.7532.7631.0631.7431.7421,145,700
Mar 09, 202232.0034.2331.7833.6833.6826,986,400
Mar 08, 202230.0132.7229.5831.2231.2228,109,600
Mar 07, 202233.1533.3430.1930.2230.2232,356,700
Mar 04, 202236.3936.7232.8933.0933.0922,212,700
Mar 03, 202237.3037.4235.0135.6635.6623,087,700
Mar 02, 202238.1238.1235.7537.3737.3730,985,500
Mar 01, 202239.8141.3237.4637.8437.8428,341,900
Feb 28, 202239.4940.9638.8439.9439.9423,393,000
Feb 25, 202238.8439.5638.1039.1539.1519,173,500
Feb 24, 202234.9539.0534.9538.8338.8326,703,600
Feb 23, 202237.1938.1536.1636.9836.9824,429,900
Feb 22, 202237.7538.4736.3736.8736.8725,433,100
Feb 18, 202239.6140.4037.9438.0138.0123,064,200
Feb 17, 202240.4540.8239.1739.4539.4524,624,400
Feb 16, 202238.9640.6038.9640.0140.0135,643,500
Feb 15, 202240.1641.4639.9441.4341.4326,091,600
Feb 14, 202239.9641.8939.5039.6239.6237,579,800
Feb 11, 202240.3841.9739.0739.4939.4942,826,900
Feb 10, 202238.5141.9738.5140.6240.6265,264,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement