ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Snap Inc. Class A Common Stock (NY:SNAP)

7.795 -0.015 (-0.19%)
Streaming Delayed Price Updated: 10:20 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 7.840 7.860 7.735 7.810 22,499,228 -0.13(-1.64%)
Dec 22, 2025 7.600 7.960 7.600 7.940 36,622,140 +0.37(+4.89%)
Dec 19, 2025 7.595 7.610 7.435 7.570 42,543,328 -0.06(-0.79%)
Dec 18, 2025 7.610 7.810 7.530 7.630 42,013,840 +0.13(+1.73%)
Dec 17, 2025 7.280 7.750 7.280 7.500 61,851,568 +0.13(+1.76%)
Dec 16, 2025 7.250 7.400 7.115 7.370 48,952,208 +0.11(+1.52%)
Dec 15, 2025 7.340 7.440 7.190 7.260 42,334,260 -0.05(-0.68%)
Dec 12, 2025 7.660 7.680 7.300 7.310 38,344,952 -0.33(-4.32%)
Dec 11, 2025 7.800 7.890 7.620 7.640 27,992,712 -0.28(-3.54%)
Dec 10, 2025 7.830 7.946 7.650 7.920 34,008,240 +0.00(+0.00%)
Dec 09, 2025 7.970 7.990 7.850 7.920 22,712,624 -0.11(-1.37%)
Dec 08, 2025 7.940 8.040 7.822 8.030 33,587,720 +0.12(+1.52%)
Dec 05, 2025 7.750 8.000 7.700 7.910 33,603,092 +0.15(+1.93%)
Dec 04, 2025 7.760 7.830 7.640 7.760 31,118,474 +0.10(+1.31%)
Dec 03, 2025 7.620 7.700 7.550 7.660 25,568,080 +0.04(+0.52%)
Dec 02, 2025 7.660 7.680 7.530 7.620 28,220,956 -0.02(-0.26%)
Dec 01, 2025 7.580 7.700 7.490 7.640 46,318,456 -0.04(-0.52%)
Nov 28, 2025 7.650 7.690 7.565 7.680 44,464,124 +0.07(+0.92%)
Nov 26, 2025 7.670 7.740 7.590 7.610 29,850,604 -0.03(-0.39%)
Nov 25, 2025 7.690 7.760 7.590 7.640 31,410,172 -0.04(-0.52%)
Nov 24, 2025 7.730 7.800 7.620 7.680 36,861,432 -0.01(-0.13%)
Nov 21, 2025 7.940 7.940 7.560 7.690 41,191,184 -0.09(-1.16%)
Nov 20, 2025 8.225 8.300 7.760 7.780 48,405,684 -0.25(-3.11%)
Nov 19, 2025 8.210 8.270 8.020 8.030 37,285,088 -0.22(-2.67%)
Nov 18, 2025 8.180 8.405 8.100 8.250 57,427,496 +0.07(+0.86%)
Nov 17, 2025 8.570 8.620 8.050 8.180 50,897,248 -0.39(-4.55%)
Nov 14, 2025 8.350 8.655 8.310 8.570 56,732,252 -0.01(-0.12%)
Nov 13, 2025 8.940 9.050 8.550 8.580 63,971,948 -0.51(-5.61%)
Nov 12, 2025 8.860 9.130 8.760 9.090 50,847,508 +0.33(+3.77%)
Nov 11, 2025 8.680 8.890 8.595 8.760 51,457,424 +0.07(+0.81%)
Nov 10, 2025 8.320 8.755 8.230 8.690 81,371,992 +0.48(+5.85%)
Nov 07, 2025 7.905 8.240 7.905 8.210 70,167,840 +0.20(+2.50%)
Nov 06, 2025 8.580 8.630 7.870 8.010 161,676,496 +0.71(+9.73%)
Nov 05, 2025 7.370 7.485 7.220 7.300 125,278,304 -0.17(-2.28%)
Nov 04, 2025 7.620 7.670 7.450 7.470 45,059,264 -0.35(-4.48%)
Nov 03, 2025 7.780 7.925 7.640 7.820 41,389,968 +0.02(+0.26%)
Oct 31, 2025 7.680 7.820 7.630 7.800 45,477,112 +0.20(+2.63%)
Oct 30, 2025 7.610 7.880 7.480 7.600 45,850,528 -0.14(-1.81%)
Oct 29, 2025 7.740 7.910 7.681 7.740 35,982,808 +0.00(+0.00%)
Oct 28, 2025 7.850 7.879 7.730 7.740 40,406,364 -0.17(-2.15%)
Oct 27, 2025 8.070 8.070 7.890 7.910 35,075,208 -0.04(-0.50%)
Oct 24, 2025 7.800 8.030 7.800 7.950 47,645,636 +0.08(+1.02%)
Oct 23, 2025 7.750 7.960 7.710 7.870 26,081,992 +0.10(+1.29%)
Oct 22, 2025 7.820 7.930 7.650 7.770 41,514,720 -0.08(-1.02%)
Oct 21, 2025 7.730 7.940 7.660 7.850 32,715,258 +0.12(+1.55%)
Oct 20, 2025 7.730 7.800 7.650 7.730 28,544,728 +0.08(+1.05%)
Oct 17, 2025 7.630 7.790 7.630 7.650 37,668,360 -0.11(-1.42%)
Oct 16, 2025 7.910 8.030 7.630 7.760 49,933,840 -0.15(-1.90%)
Oct 15, 2025 8.010 8.100 7.760 7.910 39,895,160 -0.01(-0.13%)
Oct 14, 2025 7.860 8.085 7.770 7.920 41,294,808 -0.13(-1.61%)
Oct 13, 2025 8.030 8.090 7.930 8.050 44,315,932 +0.27(+3.47%)
Oct 10, 2025 8.410 8.555 7.770 7.780 79,016,536 -0.60(-7.16%)
Oct 09, 2025 8.410 8.515 8.220 8.380 101,703,456 -0.05(-0.59%)
Oct 08, 2025 8.160 8.440 8.080 8.430 134,698,960 +0.30(+3.69%)
Oct 07, 2025 8.565 8.570 8.110 8.130 104,856,328 -0.39(-4.58%)
Oct 06, 2025 8.560 8.880 8.220 8.520 132,541,248 -0.02(-0.23%)
Oct 03, 2025 8.220 8.710 8.220 8.540 174,273,008 +0.32(+3.89%)
Oct 02, 2025 7.830 8.220 7.700 8.220 120,802,536 +0.51(+6.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.