Snowflake Inc Cl A (NY: SNOW )

285.68 -0.64 (-0.22%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 284.29 287.48 279.00 285.68 2,051,191 -0.64(-0.22%)
Jan 21, 2021 288.00 289.58 282.60 286.32 1,890,967 +4.44(+1.58%)
Jan 20, 2021 289.00 289.10 280.88 281.88 2,252,268 -4.33(-1.51%)
Jan 19, 2021 293.75 295.00 284.04 286.21 3,138,722 -5.09(-1.75%)
Jan 15, 2021 306.82 308.67 290.65 291.30 3,209,900 -12.46(-4.10%)
Jan 14, 2021 305.00 313.48 300.01 303.76 4,582,445 +7.21(+2.43%)
Jan 13, 2021 295.00 306.86 294.15 296.55 2,863,968 +3.20(+1.09%)
Jan 12, 2021 298.00 299.66 286.21 293.35 3,252,669 +0.16(+0.05%)
Jan 11, 2021 295.00 312.17 287.99 293.19 4,516,788 -6.91(-2.30%)
Jan 08, 2021 315.00 325.72 298.00 300.10 9,106,700 -4.10(-1.35%)
Jan 07, 2021 272.59 304.90 267.70 304.20 16,533,203 +36.18(+13.50%)
Jan 06, 2021 279.99 283.64 266.41 268.02 5,716,258 -15.81(-5.57%)
Jan 05, 2021 280.62 293.49 279.30 283.83 5,196,070 +5.59(+2.01%)
Jan 04, 2021 285.41 290.80 274.44 278.24 3,942,111 -3.16(-1.12%)
Dec 31, 2020 281.40 281.40 281.40 2,622,238 -19.52(-6.49%)
Dec 30, 2020 304.00 307.35 297.75 300.92 2,622,238 -3.13(-1.03%)
Dec 29, 2020 305.25 314.41 298.13 304.05 4,819,253 +1.24(+0.41%)
Dec 28, 2020 324.87 327.79 302.67 302.81 4,741,584 -20.23(-6.26%)
Dec 24, 2020 334.10 338.00 321.30 323.04 2,191,100 -8.61(-2.60%)
Dec 23, 2020 341.16 343.40 328.26 331.65 2,732,171 -9.51(-2.79%)
Dec 22, 2020 349.89 359.55 338.01 341.16 4,685,288 -8.69(-2.48%)
Dec 21, 2020 329.00 350.00 329.00 349.85 5,868,478 +15.60(+4.67%)
Dec 18, 2020 332.77 346.88 324.88 334.25 8,115,900 +8.71(+2.68%)
Dec 17, 2020 333.82 337.10 323.49 325.54 3,711,811 -4.43(-1.34%)
Dec 16, 2020 328.43 338.89 320.09 329.97 6,419,692 +1.36(+0.41%)
Dec 15, 2020 308.98 329.00 303.54 328.61 20,335,085 -0.54(-0.16%)
Dec 14, 2020 352.49 357.98 327.16 329.15 6,955,647 -24.81(-7.01%)
Dec 11, 2020 360.40 369.10 347.26 353.96 6,362,500 -19.32(-5.18%)
Dec 10, 2020 362.00 390.07 360.61 373.28 4,885,460 +2.02(+0.54%)
Dec 09, 2020 393.40 406.99 361.01 371.26 8,946,290 -18.74(-4.81%)
Dec 08, 2020 388.80 429.00 386.25 390.00 11,470,913 +1.04(+0.27%)
Dec 07, 2020 393.50 404.43 371.00 388.96 8,096,827 +1.26(+0.32%)
Dec 04, 2020 335.40 395.80 334.00 387.70 18,611,600 +47.81(+14.07%)
Dec 03, 2020 290.54 343.00 289.00 339.89 11,053,903 +47.20(+16.13%)
Dec 02, 2020 293.79 306.74 288.00 292.69 3,513,529 -12.95(-4.24%)
Dec 01, 2020 321.63 326.00 302.28 305.64 2,652,605 -20.20(-6.20%)
Nov 30, 2020 338.38 342.00 312.13 325.84 3,545,147 -2.95(-0.90%)
Nov 27, 2020 310.00 334.62 309.73 328.79 3,293,700 +25.77(+8.50%)
Nov 25, 2020 277.78 309.77 277.30 303.02 2,912,100 +20.92(+7.42%)
Nov 24, 2020 275.10 283.39 267.49 282.10 1,733,465 +7.95(+2.90%)
Nov 23, 2020 267.10 274.15 259.10 274.15 1,350,986 +8.15(+3.06%)
Nov 20, 2020 269.00 273.17 264.00 266.00 1,598,000 +2.00(+0.76%)
Nov 19, 2020 259.21 268.57 253.25 264.00 1,588,752 +3.46(+1.33%)
Nov 18, 2020 253.00 262.27 250.74 260.54 2,198,165 +12.51(+5.04%)
Nov 17, 2020 245.00 251.56 243.73 248.03 1,624,699 +6.18(+2.56%)
Nov 16, 2020 234.00 244.18 230.25 241.85 1,795,519 +7.05(+3.00%)
Nov 13, 2020 237.11 241.62 232.30 234.80 1,493,700 -0.58(-0.25%)
Nov 12, 2020 243.80 244.20 232.16 235.38 1,741,327 -5.38(-2.23%)
Nov 11, 2020 241.71 246.89 237.50 240.76 1,440,167 +5.08(+2.16%)
Nov 10, 2020 249.65 249.94 229.98 235.68 2,263,747 -4.16(-1.73%)
Nov 09, 2020 263.99 265.95 239.00 239.84 2,959,231 -25.16(-9.49%)
Nov 06, 2020 263.44 270.00 259.20 265.00 986,800 +1.79(+0.68%)
Nov 05, 2020 271.48 271.69 258.90 263.21 1,266,156 -0.70(-0.27%)
Nov 04, 2020 270.79 274.87 262.20 263.91 1,390,694 +1.78(+0.68%)
Nov 03, 2020 256.00 264.54 254.05 262.13 1,372,591 +9.90(+3.92%)
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.