Snowflake Inc Cl A (NY: SNOW )

114.82 -4.17 (-3.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 168.70 178.46 168.41 169.96 5,494,699 -0.38(-0.22%)
Sep 29, 2022 170.38 173.33 166.08 170.34 4,191,474 -3.50(-2.01%)
Sep 28, 2022 170.48 174.96 168.64 173.84 4,394,976 +3.98(+2.34%)
Sep 27, 2022 170.30 174.78 165.50 169.86 5,910,634 +4.75(+2.88%)
Sep 26, 2022 171.25 176.91 164.25 165.11 6,177,027 -7.02(-4.08%)
Sep 23, 2022 170.00 174.74 167.14 172.13 6,000,271 +0.34(+0.20%)
Sep 22, 2022 178.84 182.01 170.85 171.79 4,939,386 -6.93(-3.88%)
Sep 21, 2022 183.20 188.91 178.68 178.72 5,449,156 -4.02(-2.20%)
Sep 20, 2022 185.55 189.39 182.63 182.74 5,055,341 -4.96(-2.64%)
Sep 19, 2022 183.00 188.00 181.32 187.70 5,635,453 +3.03(+1.64%)
Sep 16, 2022 192.67 193.66 182.06 184.67 17,813,436 -11.82(-6.02%)
Sep 15, 2022 194.60 203.62 193.71 196.49 9,614,580 -1.49(-0.75%)
Sep 14, 2022 187.80 199.36 185.11 197.98 7,324,894 +10.55(+5.63%)
Sep 13, 2022 183.00 190.16 179.93 187.43 6,693,837 -7.78(-3.99%)
Sep 12, 2022 190.00 195.34 188.26 195.21 5,115,562 +7.02(+3.73%)
Sep 09, 2022 181.11 189.19 181.01 188.19 5,486,085 +8.71(+4.85%)
Sep 08, 2022 175.30 182.27 174.35 179.48 4,495,645 +1.72(+0.97%)
Sep 07, 2022 170.75 178.22 167.79 177.76 5,626,544 +7.96(+4.69%)
Sep 06, 2022 170.00 174.20 168.46 169.80 6,164,565 -1.69(-0.99%)
Sep 02, 2022 175.00 178.42 170.39 171.49 5,682,577 -1.66(-0.96%)
Sep 01, 2022 178.06 178.17 165.89 173.15 10,503,906 -7.80(-4.31%)
Aug 31, 2022 187.27 188.80 180.14 180.95 6,547,501 -3.79(-2.05%)
Aug 30, 2022 188.83 191.11 180.28 184.74 8,439,819 -1.69(-0.91%)
Aug 29, 2022 194.00 196.80 183.29 186.43 12,036,771 -11.28(-5.71%)
Aug 26, 2022 196.00 205.66 194.83 197.71 20,065,946 +1.43(+0.73%)
Aug 25, 2022 191.25 196.99 184.12 196.28 25,248,964 +36.79(+23.07%)
Aug 24, 2022 153.19 161.98 153.19 159.49 10,144,587 +6.42(+4.19%)
Aug 23, 2022 151.50 158.90 151.00 153.07 4,569,479 +1.46(+0.96%)
Aug 22, 2022 149.95 153.90 147.73 151.61 5,545,825 -2.33(-1.51%)
Aug 19, 2022 159.65 159.88 151.62 153.94 5,412,174 -7.81(-4.83%)
Aug 18, 2022 162.32 162.80 159.45 161.75 3,287,108 +0.46(+0.29%)
Aug 17, 2022 164.09 166.47 157.07 161.29 6,569,547 -6.06(-3.62%)
Aug 16, 2022 162.00 167.49 158.74 167.35 8,483,723 -3.09(-1.81%)
Aug 15, 2022 167.80 171.67 166.61 170.44 2,855,364 +1.76(+1.04%)
Aug 12, 2022 166.19 169.55 163.51 168.68 4,699,620 +0.80(+0.48%)
Aug 11, 2022 178.91 179.95 167.24 167.88 5,675,893 -6.52(-3.74%)
Aug 10, 2022 169.52 174.97 168.62 174.40 5,661,204 +13.85(+8.63%)
Aug 09, 2022 168.06 169.19 159.00 160.55 5,222,496 -10.30(-6.03%)
Aug 08, 2022 166.17 175.80 166.17 170.85 7,007,237 +5.32(+3.21%)
Aug 05, 2022 155.94 168.41 155.79 165.53 6,519,524 +4.77(+2.97%)
Aug 04, 2022 156.77 161.59 154.61 160.76 6,344,095 -1.61(-0.99%)
Aug 03, 2022 155.40 163.25 155.40 162.37 4,849,910 +9.00(+5.87%)
Aug 02, 2022 143.12 156.65 143.04 153.37 8,105,100 +2.39(+1.58%)
Aug 01, 2022 146.65 153.85 143.38 150.98 4,462,383 +1.07(+0.71%)
Jul 29, 2022 145.00 149.97 142.05 149.91 5,250,750 +6.63(+4.63%)
Jul 28, 2022 140.22 143.28 134.32 143.28 5,735,205 +1.98(+1.40%)
Jul 27, 2022 136.43 142.65 133.79 141.30 5,510,334 +11.18(+8.59%)
Jul 26, 2022 137.00 137.44 129.78 130.12 7,197,015 -10.14(-7.23%)
Jul 25, 2022 141.00 142.95 136.84 140.26 5,917,892 -2.73(-1.91%)
Jul 22, 2022 157.64 161.15 142.12 142.99 7,918,759 -14.74(-9.35%)
Jul 21, 2022 155.47 161.30 154.48 157.73 4,596,813 +0.83(+0.53%)
Jul 20, 2022 147.94 158.54 147.00 156.90 6,459,276 +10.44(+7.13%)
Jul 19, 2022 149.00 149.25 141.43 146.46 5,780,200 -0.01(-0.01%)
Jul 18, 2022 150.50 154.54 145.80 146.47 5,709,475 -1.48(-1.00%)
Jul 15, 2022 146.81 150.22 143.24 147.95 5,836,421 +1.75(+1.20%)
Jul 14, 2022 148.60 148.91 141.57 146.20 5,343,280 -3.40(-2.27%)
Jul 13, 2022 142.45 154.29 141.28 149.60 6,721,206 +4.17(+2.87%)
Jul 12, 2022 157.00 159.80 144.18 145.43 6,779,699 -9.97(-6.42%)
Jul 11, 2022 158.05 159.40 152.60 155.40 4,139,458 -4.28(-2.68%)
Jul 08, 2022 156.27 164.78 153.10 159.68 6,302,336 +0.61(+0.38%)
Jul 07, 2022 155.06 159.61 152.16 159.07 5,819,369 +5.07(+3.29%)
Jul 06, 2022 154.96 161.28 152.12 154.00 7,379,295 -0.90(-0.58%)
Jul 05, 2022 142.00 155.60 140.05 154.90 8,436,750 +10.37(+7.17%)
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.