Snowflake Inc Cl A (NY: SNOW )

114.82 -4.17 (-3.50%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 130.00 131.91 124.69 127.65 11,339,596 -2.26(-1.74%)
May 27, 2022 127.90 130.61 123.31 129.91 16,797,648 +3.11(+2.45%)
May 26, 2022 117.03 134.50 112.10 126.80 35,721,756 -5.97(-4.50%)
May 25, 2022 128.61 135.62 126.90 132.77 13,395,334 +3.14(+2.42%)
May 24, 2022 138.14 138.62 125.77 129.63 8,585,144 -9.22(-6.64%)
May 23, 2022 138.38 142.78 133.51 138.85 6,238,083 -2.64(-1.87%)
May 20, 2022 148.00 148.98 134.26 141.49 7,473,362 -5.33(-3.63%)
May 19, 2022 140.04 152.63 138.69 146.82 7,641,053 +9.06(+6.58%)
May 18, 2022 142.45 146.35 134.10 137.76 6,217,368 -8.05(-5.52%)
May 17, 2022 151.35 153.88 138.34 145.81 7,509,708 +1.30(+0.90%)
May 16, 2022 155.44 159.15 143.52 144.51 5,963,275 -13.85(-8.75%)
May 13, 2022 145.10 159.72 145.10 158.36 8,540,419 +17.76(+12.63%)
May 12, 2022 130.12 146.89 126.01 140.60 9,375,007 +7.72(+5.81%)
May 11, 2022 139.53 147.36 132.15 132.88 8,267,944 -10.88(-7.57%)
May 10, 2022 149.40 152.26 132.00 143.76 9,285,454 +0.47(+0.33%)
May 09, 2022 152.05 155.74 142.05 143.29 9,360,941 -11.98(-7.72%)
May 06, 2022 164.34 165.69 151.21 155.27 8,785,082 -10.91(-6.57%)
May 05, 2022 179.59 179.60 162.51 166.18 8,834,722 -19.82(-10.66%)
May 04, 2022 178.75 187.23 166.67 186.00 6,955,761 +9.58(+5.43%)
May 03, 2022 176.60 181.09 172.18 176.42 4,607,719 -1.34(-0.75%)
May 02, 2022 170.31 177.98 167.14 177.76 4,613,100 +6.32(+3.69%)
Apr 29, 2022 187.45 195.84 171.12 171.44 6,805,178 -14.27(-7.68%)
Apr 28, 2022 179.00 187.66 172.35 185.71 6,165,440 +10.76(+6.15%)
Apr 27, 2022 183.65 188.63 173.80 174.95 5,685,308 -3.81(-2.13%)
Apr 26, 2022 185.42 186.85 176.79 178.76 5,074,578 -8.18(-4.38%)
Apr 25, 2022 176.00 190.78 175.20 186.94 7,584,457 +13.14(+7.56%)
Apr 22, 2022 178.78 181.18 172.76 173.80 3,986,571 -1.34(-0.77%)
Apr 21, 2022 188.93 193.41 174.68 175.14 5,415,066 -10.84(-5.83%)
Apr 20, 2022 199.49 199.49 185.39 185.98 4,709,971 -11.45(-5.80%)
Apr 19, 2022 193.84 202.49 190.10 197.43 4,514,940 +5.04(+2.62%)
Apr 18, 2022 198.21 199.49 189.88 192.39 4,035,008 -6.24(-3.14%)
Apr 14, 2022 214.98 215.00 198.56 198.63 6,470,123 -15.78(-7.36%)
Apr 13, 2022 209.97 216.50 209.79 214.41 3,393,597 +3.47(+1.65%)
Apr 12, 2022 213.13 222.00 209.72 210.94 6,787,533 +2.41(+1.16%)
Apr 11, 2022 207.40 214.71 201.63 208.53 4,479,180 +0.19(+0.09%)
Apr 08, 2022 209.84 213.67 206.54 208.34 3,947,521 -5.54(-2.59%)
Apr 07, 2022 212.40 217.30 203.08 213.88 6,088,443 +1.79(+0.84%)
Apr 06, 2022 221.25 221.39 205.89 212.09 7,869,003 -15.00(-6.61%)
Apr 05, 2022 239.27 240.91 224.10 227.09 4,818,206 -14.14(-5.86%)
Apr 04, 2022 235.38 243.33 234.66 241.23 3,381,988 +6.42(+2.73%)
Apr 01, 2022 229.31 244.05 228.47 234.81 5,847,452 +5.68(+2.48%)
Mar 31, 2022 230.99 237.30 227.00 229.13 3,840,864 -2.50(-1.08%)
Mar 30, 2022 236.01 244.39 228.54 231.63 5,374,641 -8.04(-3.35%)
Mar 29, 2022 240.00 246.52 236.12 239.67 6,894,633 +3.78(+1.60%)
Mar 28, 2022 220.00 238.54 219.01 235.89 7,477,975 +16.08(+7.32%)
Mar 25, 2022 227.80 231.77 216.23 219.81 4,538,927 -7.76(-3.41%)
Mar 24, 2022 222.00 227.71 210.00 227.57 4,721,948 +5.33(+2.40%)
Mar 23, 2022 221.18 228.78 216.81 222.24 4,042,779 -2.72(-1.21%)
Mar 22, 2022 212.79 229.34 210.57 224.96 6,099,081 +11.99(+5.63%)
Mar 21, 2022 217.76 222.17 206.06 212.97 6,796,791 -9.88(-4.43%)
Mar 18, 2022 212.08 225.43 209.11 222.85 10,058,184 +14.00(+6.70%)
Mar 17, 2022 195.00 210.76 191.06 208.85 8,296,607 +11.01(+5.57%)
Mar 16, 2022 177.02 198.16 176.23 197.84 13,951,152 +27.06(+15.84%)
Mar 15, 2022 168.98 172.00 164.29 170.78 8,144,908 +4.03(+2.42%)
Mar 14, 2022 178.86 181.50 164.36 166.75 7,699,866 -13.67(-7.58%)
Mar 11, 2022 200.00 200.01 179.93 180.42 5,857,389 -17.43(-8.81%)
Mar 10, 2022 202.97 192.25 197.85 4,513,876 -9.71(-4.68%)
Mar 09, 2022 201.44 210.11 196.70 207.56 5,918,472 +15.95(+8.32%)
Mar 08, 2022 191.00 199.46 182.74 191.61 8,576,541 -1.39(-0.72%)
Mar 07, 2022 215.26 219.84 192.41 193.00 8,259,185 -16.65(-7.94%)
Mar 04, 2022 219.27 224.42 208.05 209.65 10,412,240 -14.37(-6.41%)
Mar 03, 2022 223.42 234.00 215.71 224.02 33,587,276 -40.67(-15.37%)
Mar 02, 2022 265.65 268.50 250.58 264.69 12,936,827 +1.50(+0.57%)
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.