Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	13.73	13.78	12.83	13.13	32,843,050	-0.83(-5.95%)
Jun 29, 2022	13.76	13.98	13.36	13.96	26,180,780	+0.23(+1.68%)
Jun 28, 2022	14.36	14.79	13.70	13.73	24,414,080	-0.83(-5.70%)
Jun 27, 2022	15.11	15.28	14.38	14.56	29,272,550	-0.14(-0.95%)
Jun 24, 2022	14.11	14.72	13.98	14.70	37,302,228	+0.76(+5.45%)
Jun 23, 2022	13.16	14.00	13.03	13.94	32,160,230	+0.86(+6.57%)
Jun 22, 2022	12.63	13.49	12.58	13.08	31,281,340	+0.23(+1.79%)
Jun 21, 2022	12.47	13.24	12.32	12.85	37,108,092	+0.43(+3.46%)
Jun 17, 2022	12.32	12.62	12.03	12.42	48,624,488	+0.20(+1.64%)
Jun 16, 2022	12.65	12.78	12.14	12.22	38,511,040	-0.98(-7.42%)
Jun 15, 2022	11.98	13.43	11.88	13.20	59,228,272	+1.29(+10.83%)
Jun 14, 2022	12.08	12.52	11.90	11.91	40,195,824	-0.11(-0.92%)
Jun 13, 2022	12.84	13.02	11.92	12.02	43,688,256	-1.26(-9.49%)
Jun 10, 2022	13.83	13.97	13.15	13.28	42,730,088	-0.82(-5.82%)
Jun 09, 2022	15.26	15.26	14.06	14.10	36,934,704	-1.07(-7.05%)
Jun 08, 2022	15.40	15.87	15.14	15.17	36,309,148	-0.11(-0.72%)
Jun 07, 2022	14.81	15.48	14.70	15.28	36,622,340	+0.13(+0.86%)
Jun 06, 2022	14.61	15.40	13.88	15.15	64,252,972	+0.66(+4.55%)
Jun 03, 2022	14.59	14.87	14.20	14.49	34,347,392	-0.41(-2.75%)
Jun 02, 2022	13.54	15.12	13.54	14.90	58,568,752	+0.97(+6.96%)

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.

Snap Inc (NY: SNAP )

Historical Prices

Free News Feed