Snowflake Inc Cl A (NY: SNOW )

245.53 +6.69 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 234.50 248.68 231.52 245.53 6,603,624 +6.69(+2.80%)
Jun 16, 2021 239.81 243.80 235.58 238.84 5,124,424 -2.57(-1.06%)
Jun 15, 2021 244.72 247.36 239.52 241.41 2,658,265 -2.79(-1.14%)
Jun 14, 2021 242.70 248.10 241.27 244.20 3,854,102 +3.60(+1.50%)
Jun 11, 2021 239.00 242.53 233.75 240.60 7,123,218 -8.20(-3.30%)
Jun 10, 2021 247.30 250.70 243.54 248.80 3,064,830 +1.79(+0.72%)
Jun 09, 2021 250.35 254.99 245.72 247.01 4,214,014 -3.31(-1.32%)
Jun 08, 2021 252.99 255.99 246.65 250.32 3,616,345 -0.25(-0.10%)
Jun 07, 2021 244.65 252.55 240.01 250.57 7,382,837 +8.01(+3.30%)
Jun 04, 2021 240.73 244.86 237.50 242.56 2,630,028 +4.13(+1.73%)
Jun 03, 2021 240.00 243.23 233.36 238.43 3,597,379 -4.75(-1.95%)
Jun 02, 2021 240.74 248.20 239.60 243.18 4,014,999 +2.37(+0.98%)
Jun 01, 2021 239.50 243.56 235.51 240.81 3,770,746 +2.78(+1.17%)
May 28, 2021 238.20 244.22 237.00 238.03 5,763,231 -7.12(-2.90%)
May 27, 2021 226.50 246.39 220.00 245.15 17,711,299 +9.90(+4.21%)
May 26, 2021 231.00 236.36 228.30 235.25 6,303,026 +5.29(+2.30%)
May 25, 2021 236.53 236.70 228.57 229.96 2,860,877 -3.96(-1.69%)
May 24, 2021 235.00 236.94 231.78 233.92 2,478,946 +0.53(+0.23%)
May 21, 2021 230.85 235.25 230.79 233.39 3,786,917 +2.83(+1.23%)
May 20, 2021 229.76 236.17 227.43 230.56 6,320,034 +1.75(+0.76%)
May 19, 2021 214.82 229.00 213.68 228.81 4,643,522 +5.28(+2.36%)
May 18, 2021 219.44 227.13 214.75 223.53 6,399,398 +10.88(+5.12%)
May 17, 2021 208.45 217.80 205.45 212.65 4,655,162 +2.66(+1.27%)
May 14, 2021 196.00 210.88 194.62 209.99 7,829,228 +21.75(+11.55%)
May 13, 2021 193.00 196.50 184.71 188.24 3,815,179 -3.14(-1.64%)
May 12, 2021 196.00 196.40 189.77 191.38 5,556,999 -10.08(-5.00%)
May 11, 2021 189.66 204.27 187.10 201.46 5,002,490 +7.64(+3.94%)
May 10, 2021 202.20 204.63 192.61 193.82 5,658,619 -12.22(-5.93%)
May 07, 2021 206.49 214.32 205.21 206.04 5,979,888 +6.20(+3.10%)
May 06, 2021 210.00 211.83 192.41 199.84 8,324,376 -13.95(-6.53%)
May 05, 2021 218.77 222.10 211.89 213.79 2,071,836 -4.61(-2.11%)
May 04, 2021 220.41 220.70 213.90 218.40 2,667,479 -5.29(-2.36%)
May 03, 2021 232.30 232.82 222.88 223.69 1,938,759 -7.90(-3.41%)
Apr 30, 2021 226.75 235.99 226.00 231.59 1,893,500 +2.04(+0.89%)
Apr 29, 2021 236.50 237.81 227.10 229.55 2,413,986 -7.09(-3.00%)
Apr 28, 2021 236.00 239.72 234.10 236.64 1,346,781 -1.53(-0.64%)
Apr 27, 2021 239.80 241.22 234.19 238.17 2,078,832 +0.42(+0.18%)
Apr 26, 2021 235.73 241.06 234.57 237.75 2,032,888 +2.11(+0.90%)
Apr 23, 2021 231.44 236.58 231.44 235.64 1,329,700 +4.20(+1.81%)
Apr 22, 2021 233.33 239.00 229.23 231.44 2,044,912 +0.05(+0.02%)
Apr 21, 2021 222.00 231.87 221.68 231.39 1,453,651 +6.17(+2.74%)
Apr 20, 2021 229.00 231.25 220.50 225.22 2,867,984 -3.85(-1.68%)
Apr 19, 2021 230.00 233.90 225.46 229.07 1,914,708 -3.67(-1.58%)
Apr 16, 2021 235.73 235.96 229.00 232.74 1,574,900 -3.64(-1.54%)
Apr 15, 2021 232.99 236.80 232.10 236.38 2,262,089 +7.24(+3.16%)
Apr 14, 2021 240.00 243.49 228.40 229.14 3,499,007 -8.94(-3.76%)
Apr 13, 2021 234.50 239.78 232.33 238.08 3,030,422 +4.69(+2.01%)
Apr 12, 2021 225.00 234.16 223.79 233.39 2,375,733 +6.50(+2.86%)
Apr 09, 2021 233.58 234.66 223.73 226.89 5,352,900 -6.86(-2.93%)
Apr 08, 2021 237.20 242.87 233.01 233.75 4,665,498 -0.22(-0.09%)
Apr 07, 2021 234.51 240.00 232.38 233.97 2,071,297 -2.04(-0.86%)
Apr 06, 2021 232.00 239.41 229.53 236.01 2,432,965 +3.69(+1.59%)
Apr 05, 2021 237.80 238.50 229.50 232.32 2,233,850 -4.47(-1.89%)
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.