SNAP - Snap Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 30, 201915.9315.9715.5515.8315.8310,591,300
Aug 29, 201915.8116.0815.7515.7815.7814,726,900
Aug 28, 201915.3015.7015.2515.5515.5519,117,800
Aug 27, 201916.2116.3115.0315.5115.5131,412,800
Aug 26, 201915.6416.2115.5716.1116.1123,633,900
Aug 23, 201915.9516.0715.5215.5515.5519,909,300
Aug 22, 201916.2516.7416.0216.0816.0825,025,500
Aug 21, 201916.3016.3415.9716.1416.1415,796,200
Aug 20, 201915.9916.4415.9516.0816.0817,829,500
Aug 19, 201916.0716.2015.8516.1616.1618,707,500
Aug 16, 201916.1316.1915.4715.9815.9825,843,900
Aug 15, 201916.4616.5015.8515.9915.9918,200,000
Aug 14, 201916.6216.8916.2916.3616.3618,094,900
Aug 13, 201916.8017.1116.6517.0017.0022,329,000
Aug 12, 201916.8516.9716.3616.8116.8118,098,700
Aug 09, 201916.8817.1916.6316.9816.9827,503,300
Aug 08, 201916.1016.8215.9016.7616.7635,592,700
Aug 07, 201915.6116.0815.5215.9115.9142,074,900
Aug 06, 201916.2016.6316.1616.2916.2930,305,900
Aug 05, 201916.5716.6316.0316.4616.4626,598,600
Aug 02, 201916.5417.2316.4617.0317.0323,809,400
Aug 01, 201916.8317.4516.5916.6816.6835,265,400
Jul 31, 201916.9817.3216.4816.8016.8030,566,800
Jul 30, 201917.2317.3316.9016.9316.9333,597,200
Jul 29, 201918.0118.1217.4417.5017.5025,542,300
Jul 26, 201917.7018.3617.6217.8917.8955,913,100
Jul 25, 201917.2318.0017.1217.6917.6988,040,500
Jul 24, 201916.2217.6116.0817.6117.61143,867,600
Jul 23, 201914.6614.9314.2514.8314.8378,779,000
Jul 22, 201914.0214.4713.9814.1514.1526,770,000
Jul 19, 201914.6214.6513.9614.0214.0230,424,400
Jul 18, 201914.7214.9414.4314.5514.5519,022,600
Jul 17, 201914.9015.1414.5614.9314.9313,471,300
Jul 16, 201915.5015.5314.8915.0015.0024,523,000
Jul 15, 201915.5915.7315.2815.5015.5016,919,600
Jul 12, 201916.1616.2415.5315.6115.6139,198,800
Jul 11, 201915.6115.9415.3915.5715.5726,709,600
Jul 10, 201915.2615.3614.9715.2615.2617,194,500
Jul 09, 201915.3015.5714.8015.2515.2526,250,600
Jul 08, 201915.1215.3615.0115.1415.1414,292,900
Jul 05, 201914.6615.2914.5515.2315.2326,456,100
Jul 03, 201914.1014.7714.0814.7614.7615,065,200
Jul 02, 201914.4614.4813.9814.1014.1017,823,900
Jul 01, 201914.7314.8114.3414.3514.3518,476,700
Jun 28, 201914.7614.7814.1814.3014.3020,060,100
Jun 27, 201914.7614.8114.5614.5814.5813,185,000
Jun 26, 201914.7514.9314.6414.7114.7118,330,800
Jun 25, 201914.6915.0014.2814.5314.5325,174,500
Jun 24, 201914.6815.0114.6414.7614.7627,563,100
Jun 21, 201914.7914.8214.5314.5614.5613,530,800
Jun 20, 201914.8315.0014.6314.8414.8418,754,000
Jun 19, 201914.8514.8514.4614.6714.6726,536,700
Jun 18, 201914.1414.9814.1214.8614.8656,473,200
Jun 17, 201914.1714.1813.4013.5513.5526,879,800
Jun 14, 201914.1514.1513.6513.9613.9624,189,700
Jun 13, 201913.8514.3113.7514.1114.1125,003,000
Jun 12, 201913.7113.9813.4813.7513.7517,515,800
Jun 11, 201913.9313.9713.3913.5413.5421,898,000
Jun 10, 201913.9514.0713.6913.7713.7725,589,800
Jun 07, 201913.9114.1113.8213.8713.8728,549,300
Jun 06, 201913.0014.1312.5613.8213.8257,526,800
Jun 05, 201912.9913.1412.6012.9412.9430,010,800
Jun 04, 201911.8512.9511.8512.9512.9553,352,500
Jun 03, 201911.8812.3711.5311.6911.6933,333,300
May 31, 201911.9912.1011.7611.8911.8929,254,300
May 30, 201911.7212.1911.6311.9911.9928,744,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...