Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snap Inc (NY: SNAP )

11.73 +0.83 (+7.61%)
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.970 10.25 9.930 10.15 32,466,556 +0.27(+2.73%)
Feb 27, 2023 10.08 10.25 9.820 9.880 26,025,164 +0.07(+0.71%)
Feb 24, 2023 9.850 9.940 9.680 9.810 20,102,176 -0.29(-2.87%)
Feb 23, 2023 10.05 10.24 9.881 10.10 23,892,816 +0.20(+2.02%)
Feb 22, 2023 9.860 9.990 9.750 9.900 17,674,970 +0.09(+0.92%)
Feb 21, 2023 10.14 10.26 9.790 9.810 28,663,300 -0.55(-5.31%)
Feb 17, 2023 10.58 10.68 10.17 10.36 35,737,516 -0.37(-3.45%)
Feb 16, 2023 10.94 11.39 10.69 10.73 50,047,904 -0.53(-4.71%)
Feb 15, 2023 10.85 11.28 10.82 11.26 23,075,124 +0.41(+3.78%)
Feb 14, 2023 10.64 11.10 10.54 10.85 29,201,912 +0.14(+1.31%)
Feb 13, 2023 10.80 11.15 10.63 10.71 25,804,156 +0.06(+0.56%)
Feb 10, 2023 10.80 10.94 10.48 10.65 25,605,058 -0.33(-3.01%)
Feb 09, 2023 11.80 11.83 10.89 10.98 34,632,568 -0.58(-5.02%)
Feb 08, 2023 12.17 12.29 11.55 11.56 33,317,720 -0.65(-5.32%)
Feb 07, 2023 12.21 12.44 11.82 12.21 53,376,744 +0.14(+1.16%)
Feb 06, 2023 10.91 12.16 10.87 12.07 63,763,168 +1.07(+9.73%)
Feb 03, 2023 10.87 11.61 10.78 11.00 44,763,336 -0.40(-3.51%)
Feb 02, 2023 10.80 11.68 10.62 11.40 81,579,432 +1.03(+9.93%)
Feb 01, 2023 10.07 10.47 9.850 10.37 117,769,920 -1.19(-10.29%)
Jan 31, 2023 11.26 11.57 11.18 11.56 72,459,016 +0.47(+4.24%)
Jan 30, 2023 10.80 11.16 10.69 11.09 41,176,784 +0.18(+1.65%)
Jan 27, 2023 10.20 11.01 10.10 10.91 52,512,188 +0.72(+7.07%)
Jan 26, 2023 9.990 10.34 9.890 10.19 29,714,728 +0.52(+5.38%)
Jan 25, 2023 10.00 10.07 9.510 9.670 42,912,296 -0.59(-5.75%)
Jan 24, 2023 10.17 10.47 8.080 10.26 19,746,482 +0.06(+0.59%)
Jan 23, 2023 9.960 10.37 9.795 10.20 21,263,396 +0.21(+2.10%)
Jan 20, 2023 9.690 10.00 9.475 9.990 23,493,462 +0.37(+3.85%)
Jan 19, 2023 9.330 9.750 9.305 9.620 23,384,200 +0.21(+2.23%)
Jan 18, 2023 9.770 9.850 9.250 9.410 23,551,996 -0.26(-2.69%)
Jan 17, 2023 9.730 9.800 9.300 9.670 29,719,894 -0.13(-1.33%)
Jan 13, 2023 9.500 9.815 9.400 9.800 16,051,061 +0.16(+1.66%)
Jan 12, 2023 9.750 9.910 9.355 9.640 21,723,704 -0.02(-0.21%)
Jan 11, 2023 9.460 9.750 9.300 9.660 24,124,506 +0.24(+2.55%)
Jan 10, 2023 9.120 9.438 9.090 9.420 18,583,464 +0.22(+2.39%)
Jan 09, 2023 9.390 9.520 9.200 9.200 16,618,677 -0.02(-0.22%)
Jan 06, 2023 9.220 9.445 8.900 9.220 24,456,942 +0.08(+0.88%)
Jan 05, 2023 9.150 9.370 8.920 9.140 21,024,798 -0.16(-1.72%)
Jan 04, 2023 9.150 9.310 9.000 9.300 26,070,428 +0.45(+5.08%)
Jan 03, 2023 9.150 9.280 8.690 8.850 15,527,746 -0.10(-1.12%)
Dec 30, 2022 8.570 8.950 8.521 8.950 16,248,873 +0.14(+1.59%)
Dec 29, 2022 8.640 8.960 8.530 8.810 30,654,130 +0.26(+3.04%)
Dec 28, 2022 8.440 8.709 8.390 8.550 18,141,214 -0.01(-0.12%)
Dec 27, 2022 8.400 8.690 8.265 8.560 26,815,388 -0.02(-0.23%)
Dec 23, 2022 8.670 8.760 8.505 8.580 16,985,988 -0.10(-1.15%)
Dec 22, 2022 8.450 8.700 8.220 8.680 29,256,956 +0.04(+0.46%)
Dec 21, 2022 8.260 8.690 8.140 8.640 24,543,212 +0.43(+5.24%)
Dec 20, 2022 8.090 8.510 8.050 8.210 19,226,650 +0.02(+0.24%)
Dec 19, 2022 8.400 8.450 8.130 8.190 20,655,786 -0.28(-3.31%)
Dec 16, 2022 8.790 9.010 8.360 8.470 32,739,524 -0.29(-3.31%)
Dec 15, 2022 9.160 9.200 8.580 8.760 49,232,692 -0.78(-8.18%)
Dec 14, 2022 9.440 9.915 9.330 9.540 29,955,192 +0.13(+1.38%)
Dec 13, 2022 9.940 10.19 9.400 9.410 50,907,896 -0.05(-0.53%)
Dec 12, 2022 9.470 9.690 9.260 9.460 25,245,636 +0.01(+0.11%)
Dec 09, 2022 9.160 9.617 9.010 9.450 19,248,336 +0.05(+0.53%)
Dec 08, 2022 9.490 9.740 9.350 9.400 17,778,258 +0.10(+1.08%)
Dec 07, 2022 9.360 9.630 9.290 9.300 26,137,764 -0.12(-1.27%)
Dec 06, 2022 10.07 10.07 9.150 9.420 43,310,220 -0.68(-6.73%)
Dec 05, 2022 10.41 10.69 10.04 10.10 19,300,302 -0.40(-3.81%)
Dec 02, 2022 10.53 10.75 10.32 10.50 32,239,418 -0.37(-3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.