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

Snap Inc (NY: SNAP )

11.35 -0.28 (-2.39%)
Streaming Delayed Price Updated: 1:26 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 17.03 17.21 16.83 16.93 16,693,479 -0.12(-0.70%)
Dec 28, 2023 16.92 17.20 16.82 17.05 13,834,078 +0.10(+0.59%)
Dec 27, 2023 16.73 16.99 16.68 16.95 15,969,626 +0.17(+1.01%)
Dec 26, 2023 17.06 17.10 16.68 16.78 13,930,694 -0.27(-1.58%)
Dec 22, 2023 17.20 17.32 16.89 17.05 21,576,700 -0.18(-1.04%)
Dec 21, 2023 16.94 17.29 16.70 17.23 34,268,188 +0.63(+3.80%)
Dec 20, 2023 16.98 17.30 16.59 16.60 28,215,348 -0.58(-3.38%)
Dec 19, 2023 16.54 17.25 16.17 17.18 52,544,544 +0.16(+0.94%)
Dec 18, 2023 17.44 17.90 16.80 17.02 52,656,888 +0.10(+0.59%)
Dec 15, 2023 17.04 17.22 16.53 16.92 35,592,628 -0.02(-0.12%)
Dec 14, 2023 16.67 17.23 16.57 16.94 39,886,704 +0.49(+2.98%)
Dec 13, 2023 16.00 16.54 15.84 16.45 26,602,214 +0.60(+3.79%)
Dec 12, 2023 15.63 16.06 15.45 15.85 27,421,230 +0.10(+0.63%)
Dec 11, 2023 15.82 15.95 15.52 15.75 32,157,556 +0.66(+4.37%)
Dec 08, 2023 14.70 15.30 14.68 15.09 20,732,636 +0.33(+2.24%)
Dec 07, 2023 14.74 14.85 14.54 14.76 15,135,877 -0.01(-0.07%)
Dec 06, 2023 14.83 15.36 14.77 14.77 27,134,416 +0.17(+1.16%)
Dec 05, 2023 14.16 14.66 14.11 14.60 18,099,854 +0.30(+2.10%)
Dec 04, 2023 14.06 14.38 13.96 14.30 21,254,040 +0.16(+1.13%)
Dec 01, 2023 13.75 14.24 13.62 14.14 23,416,300 +0.31(+2.24%)
Nov 30, 2023 13.49 14.23 13.48 13.83 51,133,976 +0.85(+6.55%)
Nov 29, 2023 12.94 13.09 12.82 12.98 15,292,933 +0.14(+1.09%)
Nov 28, 2023 12.60 12.87 12.58 12.84 14,963,816 +0.16(+1.26%)
Nov 27, 2023 12.41 12.80 12.41 12.68 16,197,242 +0.16(+1.28%)
Nov 24, 2023 12.24 12.56 12.24 12.52 10,797,749 +0.21(+1.71%)
Nov 22, 2023 12.17 12.32 12.03 12.31 10,119,852 +0.25(+2.07%)
Nov 21, 2023 11.98 12.15 11.89 12.06 10,264,723 -0.09(-0.74%)
Nov 20, 2023 11.88 12.30 11.87 12.15 14,543,361 +0.26(+2.19%)
Nov 17, 2023 11.91 11.99 11.50 11.89 22,116,416 -0.18(-1.49%)
Nov 16, 2023 12.13 12.34 11.80 12.07 23,077,336 -0.13(-1.07%)
Nov 15, 2023 12.12 12.32 11.94 12.20 21,302,544 +0.05(+0.41%)
Nov 14, 2023 12.05 12.43 12.04 12.15 38,109,380 +0.85(+7.52%)
Nov 13, 2023 11.33 11.44 11.15 11.30 12,113,632 -0.02(-0.18%)
Nov 10, 2023 10.95 11.37 10.92 11.32 19,159,984 +0.08(+0.71%)
Nov 09, 2023 11.22 11.73 11.18 11.24 26,980,852 +0.01(+0.09%)
Nov 08, 2023 11.04 11.25 10.86 11.23 21,422,804 +0.27(+2.46%)
Nov 07, 2023 10.72 11.02 10.68 10.96 15,891,492 +0.23(+2.14%)
Nov 06, 2023 10.74 10.87 10.62 10.73 18,743,380 +0.01(+0.09%)
Nov 03, 2023 10.52 10.91 10.52 10.72 22,897,156 +0.29(+2.78%)
Nov 02, 2023 10.14 10.59 10.10 10.43 30,630,162 +0.44(+4.40%)
Nov 01, 2023 9.950 10.08 9.810 9.990 19,566,628 -0.02(-0.20%)
Oct 31, 2023 9.790 10.05 9.600 10.01 28,791,084 +0.31(+3.20%)
Oct 30, 2023 9.340 9.810 9.290 9.700 25,040,296 +0.40(+4.30%)
Oct 27, 2023 9.330 9.550 9.180 9.300 24,606,562 +0.00(+0.00%)
Oct 26, 2023 9.110 9.520 8.910 9.300 42,448,176 +0.11(+1.20%)
Oct 25, 2023 10.37 10.87 9.100 9.190 94,325,896 -0.52(-5.36%)
Oct 24, 2023 9.630 9.980 9.580 9.710 71,397,856 +0.22(+2.32%)
Oct 23, 2023 9.350 9.880 9.300 9.490 37,545,892 +0.05(+0.53%)
Oct 20, 2023 9.600 9.670 9.310 9.440 29,486,644 -0.21(-2.18%)
Oct 19, 2023 9.550 9.870 9.460 9.650 21,170,552 +0.05(+0.52%)
Oct 18, 2023 9.600 9.760 9.510 9.600 19,247,720 -0.09(-0.93%)
Oct 17, 2023 9.560 9.770 9.540 9.690 24,831,448 -0.03(-0.31%)
Oct 16, 2023 9.020 9.750 8.960 9.720 56,244,248 +1.04(+11.98%)
Oct 13, 2023 9.100 9.140 8.670 8.680 27,922,238 -0.43(-4.72%)
Oct 12, 2023 9.060 9.330 9.010 9.110 29,715,204 +0.00(+0.00%)
Oct 11, 2023 8.850 9.130 8.820 9.110 18,755,504 +0.29(+3.29%)
Oct 10, 2023 8.700 9.110 8.660 8.820 22,475,214 +0.21(+2.44%)
Oct 09, 2023 8.540 8.680 8.500 8.610 13,057,506 -0.02(-0.23%)
Oct 06, 2023 8.570 8.640 8.395 8.630 22,566,938 -0.11(-1.26%)
Oct 05, 2023 8.660 8.840 8.550 8.740 11,497,517 +0.05(+0.58%)
Oct 04, 2023 8.560 8.720 8.500 8.690 16,225,585 +0.15(+1.76%)
Oct 03, 2023 8.580 8.768 8.470 8.540 17,296,588 -0.20(-2.29%)
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.