Snap Inc (NY: SNAP )

36.10 USD -0.40 (-1.10%)
Streaming Delayed Price Updated: 7:47 AM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 34.97 38.89 34.52 36.50 254,229,750 +8.05(+28.30%)
Oct 20, 2020 28.28 28.95 27.91 28.45 46,525,509 -0.21(-0.73%)
Oct 19, 2020 28.25 29.08 28.25 28.66 31,452,691 +0.83(+2.98%)
Oct 16, 2020 28.50 28.55 27.52 27.83 21,636,102 -0.23(-0.82%)
Oct 15, 2020 27.05 28.10 26.88 28.06 18,946,294 +0.74(+2.71%)
Oct 14, 2020 27.22 27.44 26.68 27.32 13,557,266 +0.32(+1.19%)
Oct 13, 2020 27.27 27.38 26.91 27.00 11,843,558 +0.04(+0.15%)
Oct 12, 2020 27.36 27.67 26.94 26.96 11,105,382 -0.04(-0.15%)
Oct 09, 2020 27.16 27.47 26.89 27.00 10,984,700 -0.05(-0.18%)
Oct 08, 2020 27.00 27.13 26.81 27.05 9,752,453 +0.38(+1.42%)
Oct 07, 2020 27.10 27.13 26.62 26.67 8,620,462 -0.06(-0.22%)
Oct 06, 2020 27.50 27.79 26.51 26.73 14,538,719 -0.81(-2.94%)
Oct 05, 2020 26.95 27.64 26.91 27.54 14,192,036 +0.90(+3.38%)
Oct 02, 2020 26.23 26.99 26.13 26.64 14,950,500 -0.14(-0.52%)
Oct 01, 2020 26.28 27.02 26.19 26.78 17,173,005 +0.67(+2.57%)
Sep 30, 2020 25.87 26.47 25.82 26.11 13,108,467 +0.12(+0.46%)
Sep 29, 2020 25.83 26.36 25.77 25.99 15,894,689 +0.25(+0.97%)
Sep 28, 2020 25.35 25.84 25.21 25.74 19,106,112 +1.05(+4.25%)
Sep 25, 2020 24.40 24.73 24.13 24.69 11,036,500 +0.37(+1.52%)
Sep 24, 2020 24.85 24.95 24.02 24.32 19,423,819 -1.05(-4.14%)
Sep 23, 2020 25.67 25.93 24.92 25.37 22,742,574 -0.10(-0.39%)
Sep 22, 2020 24.10 25.49 24.09 25.47 32,619,990 +1.59(+6.66%)
Sep 21, 2020 23.11 24.30 23.06 23.88 16,673,883 +0.06(+0.25%)
Sep 18, 2020 24.75 24.75 23.20 23.82 23,854,098 -0.48(-1.98%)
Sep 17, 2020 24.23 24.67 23.93 24.30 21,245,917 -0.56(-2.25%)
Sep 16, 2020 24.49 25.22 24.42 24.86 26,936,866 +0.39(+1.59%)
Sep 15, 2020 24.49 24.88 23.97 24.47 25,056,292 +0.34(+1.41%)
Sep 14, 2020 23.59 24.16 23.21 24.13 24,499,302 -0.06(-0.25%)
Sep 11, 2020 23.73 24.42 23.70 24.19 37,826,000 +0.54(+2.28%)
Sep 10, 2020 24.17 24.38 23.03 23.65 20,528,930 +0.00(+0.00%)
Sep 09, 2020 23.08 24.02 22.88 23.65 26,481,622 +0.96(+4.23%)
Sep 08, 2020 21.70 23.08 21.53 22.69 19,529,037 +0.25(+1.11%)
Sep 04, 2020 22.90 23.58 21.43 22.44 23,886,298 -0.76(-3.28%)
Sep 03, 2020 23.25 23.41 22.42 23.20 30,089,118 -0.33(-1.40%)
Sep 02, 2020 22.52 23.56 22.39 23.53 40,132,997 +1.12(+5.00%)
Sep 01, 2020 22.76 22.76 21.80 22.41 25,073,616 -0.18(-0.80%)
Aug 31, 2020 22.83 23.19 22.29 22.59 21,577,075 +0.28(+1.26%)
Aug 28, 2020 21.79 22.35 21.40 22.31 22,074,900 +0.57(+2.62%)
Aug 27, 2020 21.50 22.20 20.87 21.74 23,752,294 +0.38(+1.78%)
Aug 26, 2020 21.15 21.41 21.01 21.36 12,893,834 +0.24(+1.14%)
Aug 25, 2020 20.90 21.19 20.68 21.12 18,679,773 +0.25(+1.20%)
Aug 24, 2020 21.76 21.76 20.77 20.87 22,638,583 -0.73(-3.38%)
Aug 21, 2020 21.90 21.99 21.55 21.60 10,525,400 -0.23(-1.05%)
Aug 20, 2020 21.76 21.97 21.58 21.83 8,682,185 -0.04(-0.18%)
Aug 19, 2020 21.71 22.43 21.54 21.87 17,047,473 +0.10(+0.46%)
Aug 18, 2020 21.94 22.13 21.58 21.77 13,048,160 -0.02(-0.09%)
Aug 17, 2020 21.83 21.98 21.26 21.79 16,240,161 +0.10(+0.46%)
Aug 14, 2020 21.90 22.05 21.46 21.69 9,311,700 -0.21(-0.96%)
Aug 13, 2020 21.95 22.33 21.63 21.90 12,410,920 +0.04(+0.18%)
Aug 12, 2020 21.84 22.29 21.71 21.86 13,419,242 +0.26(+1.20%)
Aug 11, 2020 21.83 22.50 21.55 21.60 16,378,589 -0.42(-1.91%)
Aug 10, 2020 21.70 22.29 21.21 22.02 21,486,200 +0.44(+2.04%)
Aug 07, 2020 21.36 22.20 21.28 21.58 30,708,500 +0.23(+1.08%)
Aug 06, 2020 21.80 21.90 21.13 21.35 28,045,191 -0.35(-1.61%)
Aug 05, 2020 21.78 22.14 21.51 21.70 17,258,587 -0.06(-0.28%)
Aug 04, 2020 21.19 22.27 21.18 21.76 25,182,625 +0.54(+2.54%)
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.