Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Snap Inc
(NY:
SNAP
)
16.25
-0.05 (-0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 03, 2024
16.53
16.53
16.04
16.25
23,922,148
-0.05(-0.31%)
May 02, 2024
16.02
16.31
15.71
16.30
28,818,952
+0.44(+2.77%)
May 01, 2024
15.10
16.20
14.93
15.86
46,901,228
+0.81(+5.38%)
Apr 30, 2024
14.48
15.36
14.38
15.05
56,019,572
+0.56(+3.86%)
Apr 29, 2024
14.35
14.87
14.03
14.49
54,153,064
-0.06(-0.41%)
Apr 26, 2024
14.48
14.94
13.78
14.55
159,853,744
+3.15(+27.63%)
Apr 25, 2024
10.63
11.54
10.54
11.40
75,395,856
+0.32(+2.89%)
Apr 24, 2024
11.32
11.48
10.96
11.08
32,655,696
-0.31(-2.72%)
Apr 23, 2024
11.29
11.69
11.14
11.39
25,947,940
+0.25(+2.24%)
Apr 22, 2024
11.53
11.75
10.88
11.14
24,929,718
-0.02(-0.18%)
Apr 19, 2024
11.65
11.88
11.12
11.16
30,405,554
-0.47(-4.04%)
Apr 18, 2024
11.17
11.78
11.07
11.63
55,097,956
+0.73(+6.70%)
Apr 17, 2024
10.49
11.45
10.43
10.90
54,236,252
+0.49(+4.71%)
Apr 16, 2024
10.28
10.43
10.08
10.41
24,213,620
+0.07(+0.68%)
Apr 15, 2024
10.86
10.87
10.27
10.34
24,584,966
-0.51(-4.70%)
Apr 12, 2024
11.18
11.23
10.83
10.85
22,041,092
-0.51(-4.49%)
Apr 11, 2024
11.01
11.41
10.85
11.36
24,536,652
+0.48(+4.41%)
Apr 10, 2024
11.02
11.19
10.86
10.88
20,696,288
-0.35(-3.12%)
Apr 09, 2024
11.11
11.29
11.10
11.23
12,685,094
+0.12(+1.08%)
Apr 08, 2024
11.06
11.36
11.02
11.11
14,718,710
+0.11(+1.00%)
Apr 05, 2024
10.90
11.15
10.89
11.00
14,656,743
-0.02(-0.18%)
Apr 04, 2024
11.22
11.38
10.98
11.02
15,068,219
-0.13(-1.17%)
Apr 03, 2024
10.99
11.27
10.97
11.15
10,545,414
+0.07(+0.63%)
Apr 02, 2024
11.00
11.14
10.72
11.08
14,450,621
-0.17(-1.51%)
Apr 01, 2024
11.48
11.61
11.20
11.25
13,146,596
-0.23(-2.00%)
Mar 28, 2024
11.40
11.54
11.53
11.48
15,281,037
+0.03(+0.26%)
Mar 27, 2024
11.38
11.46
11.29
11.45
13,335,667
+0.14(+1.24%)
Mar 26, 2024
11.40
11.75
11.31
11.31
20,820,632
+0.05(+0.44%)
Mar 25, 2024
11.38
11.52
11.24
11.26
20,166,596
-0.14(-1.23%)
Mar 22, 2024
11.15
11.43
11.06
11.40
25,195,794
+0.24(+2.15%)
Mar 21, 2024
11.26
11.51
11.13
11.16
22,596,378
-0.04(-0.36%)
Mar 20, 2024
11.03
11.38
10.97
11.20
28,642,088
+0.15(+1.36%)
Mar 19, 2024
10.96
11.17
10.78
11.05
25,951,416
-0.01(-0.09%)
Mar 18, 2024
11.24
11.33
10.93
11.06
28,416,140
-0.13(-1.16%)
Mar 15, 2024
11.44
11.57
11.09
11.19
26,649,904
-0.20(-1.76%)
Mar 14, 2024
11.86
11.89
11.34
11.39
21,962,048
-0.51(-4.29%)
Mar 13, 2024
11.71
12.35
11.69
11.90
29,902,324
+0.13(+1.10%)
Mar 12, 2024
11.95
12.13
11.70
11.77
17,178,552
-0.10(-0.84%)
Mar 11, 2024
12.25
12.26
11.80
11.87
23,938,444
-0.52(-4.20%)
Mar 08, 2024
12.00
12.64
11.99
12.39
43,600,964
+0.54(+4.56%)
Mar 07, 2024
11.45
12.02
11.45
11.85
45,219,676
+0.69(+6.18%)
Mar 06, 2024
11.60
11.63
11.11
11.16
27,062,286
-0.27(-2.36%)
Mar 05, 2024
10.85
11.65
10.75
11.43
42,791,556
+0.40(+3.63%)
Mar 04, 2024
11.26
11.27
10.70
11.03
21,535,136
-0.22(-1.96%)
Mar 01, 2024
11.05
11.28
11.00
11.25
20,749,906
+0.23(+2.09%)
Feb 29, 2024
11.05
11.20
10.94
11.02
19,691,990
+0.02(+0.18%)
Feb 28, 2024
10.75
11.14
10.75
11.00
17,649,456
+0.10(+0.92%)
Feb 27, 2024
10.80
11.05
10.75
10.90
18,044,808
+0.18(+1.68%)
Feb 26, 2024
10.66
10.87
10.57
10.72
19,352,432
-0.08(-0.74%)
Feb 23, 2024
10.75
10.89
10.49
10.80
22,975,476
+0.07(+0.65%)
Feb 22, 2024
10.85
11.04
10.72
10.73
46,935,424
-0.01(-0.09%)
Feb 21, 2024
10.83
10.96
10.69
10.74
25,484,444
-0.21(-1.92%)
Feb 20, 2024
11.00
11.14
10.87
10.95
37,184,308
-0.22(-1.97%)
Feb 16, 2024
11.34
11.44
10.99
11.17
43,404,164
-0.43(-3.71%)
Feb 15, 2024
11.42
11.80
11.38
11.60
24,396,464
+0.20(+1.75%)
Feb 14, 2024
11.34
11.45
11.18
11.40
24,105,796
+0.26(+2.33%)
Feb 13, 2024
11.24
11.62
11.02
11.14
40,276,724
-0.50(-4.30%)
Feb 12, 2024
11.28
12.08
11.20
11.64
65,711,788
+0.53(+4.77%)
Feb 09, 2024
11.26
11.28
10.93
11.11
54,218,180
+0.01(+0.09%)
Feb 08, 2024
11.29
11.50
10.82
11.10
87,941,752
-0.31(-2.72%)
Feb 07, 2024
12.03
12.39
11.08
11.41
185,663,216
-6.04(-34.61%)
Feb 06, 2024
16.78
17.50
16.77
17.45
88,389,280
+0.70(+4.18%)
Feb 05, 2024
17.20
17.50
16.30
16.75
37,687,912
-0.30(-1.76%)
Feb 02, 2024
16.67
17.11
16.11
17.05
35,712,572
+1.18(+7.44%)
Feb 01, 2024
16.09
16.11
15.77
15.87
16,031,313
-0.02(-0.13%)
Jan 31, 2024
16.03
16.60
15.82
15.89
14,809,630
-0.58(-3.52%)
Jan 30, 2024
16.70
16.84
16.33
16.47
36,163,608
-0.42(-2.49%)
Jan 29, 2024
16.30
16.90
16.09
16.89
18,661,536
+0.64(+3.94%)
Jan 26, 2024
16.98
16.99
16.24
16.25
27,636,360
-0.04(-0.25%)
Jan 25, 2024
16.47
16.51
16.20
16.29
14,202,166
-0.03(-0.18%)
Jan 24, 2024
16.67
16.72
16.22
16.32
17,391,352
-0.01(-0.06%)
Jan 23, 2024
16.64
16.64
16.17
16.33
17,084,146
-0.28(-1.69%)
Jan 22, 2024
16.59
17.14
16.45
16.61
19,535,670
+0.19(+1.16%)
Jan 19, 2024
16.40
16.57
16.17
16.42
15,300,298
+0.21(+1.30%)
Jan 18, 2024
15.63
16.27
15.50
16.21
21,233,596
+0.71(+4.58%)
Jan 17, 2024
15.53
15.59
15.18
15.50
20,964,618
-0.04(-0.26%)
Jan 16, 2024
16.21
16.18
15.43
15.54
35,759,524
-0.89(-5.42%)
Jan 12, 2024
17.00
17.01
16.37
16.43
19,083,020
-0.66(-3.86%)
Jan 11, 2024
17.30
17.62
16.81
17.09
22,793,712
-0.28(-1.61%)
Jan 10, 2024
17.18
17.45
16.82
17.37
19,352,342
+0.32(+1.88%)
Jan 09, 2024
17.38
17.75
16.97
17.05
35,634,660
-0.26(-1.50%)
Jan 08, 2024
16.67
17.33
16.46
17.31
20,254,562
+0.76(+4.59%)
Jan 05, 2024
16.12
16.68
16.10
16.55
25,226,036
+0.35(+2.16%)
Jan 04, 2024
15.75
16.28
15.69
16.20
15,907,604
+0.42(+2.66%)
Jan 03, 2024
15.52
16.04
15.27
15.78
28,490,752
-0.36(-2.23%)
Jan 02, 2024
16.52
16.55
15.93
16.14
29,671,366
-0.79(-4.67%)
Dec 29, 2023
17.03
17.21
16.83
16.93
16,693,479
-0.12(-0.70%)
Dec 28, 2023
16.92
17.20
16.82
17.05
13,834,078
+0.10(+0.59%)
Dec 27, 2023
16.73
16.99
16.68
16.95
15,969,626
+0.17(+1.01%)
Dec 26, 2023
17.06
17.10
16.68
16.78
13,930,694
-0.27(-1.58%)
Dec 22, 2023
17.20
17.32
16.89
17.05
21,576,700
-0.18(-1.04%)
Dec 21, 2023
16.94
17.29
16.70
17.23
34,268,188
+0.63(+3.80%)
Dec 20, 2023
16.98
17.30
16.59
16.60
28,215,348
-0.58(-3.38%)
Dec 19, 2023
16.54
17.25
16.17
17.18
52,544,544
+0.16(+0.94%)
Dec 18, 2023
17.44
17.90
16.80
17.02
52,656,888
+0.10(+0.59%)
Dec 15, 2023
17.04
17.22
16.53
16.92
35,592,628
-0.02(-0.12%)
Dec 14, 2023
16.67
17.23
16.57
16.94
39,886,704
+0.49(+2.98%)
Dec 13, 2023
16.00
16.54
15.84
16.45
26,602,214
+0.60(+3.79%)
Dec 12, 2023
15.63
16.06
15.45
15.85
27,421,230
+0.10(+0.63%)
Dec 11, 2023
15.82
15.95
15.52
15.75
32,157,556
+0.66(+4.37%)
Dec 08, 2023
14.70
15.30
14.68
15.09
20,732,636
+0.33(+2.24%)
Dec 07, 2023
14.74
14.85
14.54
14.76
15,135,877
-0.01(-0.07%)
Dec 06, 2023
14.83
15.36
14.77
14.77
27,134,416
+0.17(+1.16%)
Dec 05, 2023
14.16
14.66
14.11
14.60
18,099,854
+0.30(+2.10%)
Dec 04, 2023
14.06
14.38
13.96
14.30
21,254,040
+0.16(+1.13%)
Dec 01, 2023
13.75
14.24
13.62
14.14
23,416,300
+0.31(+2.24%)
Nov 30, 2023
13.49
14.23
13.48
13.83
51,133,976
+0.85(+6.55%)
Nov 29, 2023
12.94
13.09
12.82
12.98
15,292,933
+0.14(+1.09%)
Nov 28, 2023
12.60
12.87
12.58
12.84
14,963,816
+0.16(+1.26%)
Nov 27, 2023
12.41
12.80
12.41
12.68
16,197,242
+0.16(+1.28%)
Nov 24, 2023
12.24
12.56
12.24
12.52
10,797,749
+0.21(+1.71%)
Nov 22, 2023
12.17
12.32
12.03
12.31
10,119,852
+0.25(+2.07%)
Nov 21, 2023
11.98
12.15
11.89
12.06
10,264,723
-0.09(-0.74%)
Nov 20, 2023
11.88
12.30
11.87
12.15
14,543,361
+0.26(+2.19%)
Nov 17, 2023
11.91
11.99
11.50
11.89
22,116,416
-0.18(-1.49%)
Nov 16, 2023
12.13
12.34
11.80
12.07
23,077,336
-0.13(-1.07%)
Nov 15, 2023
12.12
12.32
11.94
12.20
21,302,544
+0.05(+0.41%)
Nov 14, 2023
12.05
12.43
12.04
12.15
38,109,380
+0.85(+7.52%)
Nov 13, 2023
11.33
11.44
11.15
11.30
12,113,632
-0.02(-0.18%)
Nov 10, 2023
10.95
11.37
10.92
11.32
19,159,984
+0.08(+0.71%)
Nov 09, 2023
11.22
11.73
11.18
11.24
26,980,852
+0.01(+0.09%)
Nov 08, 2023
11.04
11.25
10.86
11.23
21,422,804
+0.27(+2.46%)
Nov 07, 2023
10.72
11.02
10.68
10.96
15,891,492
+0.23(+2.14%)
Nov 06, 2023
10.74
10.87
10.62
10.73
18,743,380
+0.01(+0.09%)
Nov 03, 2023
10.52
10.91
10.52
10.72
22,897,156
+0.29(+2.78%)
Nov 02, 2023
10.14
10.59
10.10
10.43
30,630,162
+0.44(+4.40%)
Nov 01, 2023
9.950
10.08
9.810
9.990
19,566,628
-0.02(-0.20%)
Oct 31, 2023
9.790
10.05
9.600
10.01
28,791,084
+0.31(+3.20%)
Oct 30, 2023
9.340
9.810
9.290
9.700
25,040,296
+0.40(+4.30%)
Oct 27, 2023
9.330
9.550
9.180
9.300
24,606,562
+0.00(+0.00%)
Oct 26, 2023
9.110
9.520
8.910
9.300
42,448,176
+0.11(+1.20%)
Oct 25, 2023
10.37
10.87
9.100
9.190
94,325,896
-0.52(-5.36%)
Oct 24, 2023
9.630
9.980
9.580
9.710
71,397,856
+0.22(+2.32%)
Oct 23, 2023
9.350
9.880
9.300
9.490
37,545,892
+0.05(+0.53%)
Oct 20, 2023
9.600
9.670
9.310
9.440
29,486,644
-0.21(-2.18%)
Oct 19, 2023
9.550
9.870
9.460
9.650
21,170,552
+0.05(+0.52%)
Oct 18, 2023
9.600
9.760
9.510
9.600
19,247,720
-0.09(-0.93%)
Oct 17, 2023
9.560
9.770
9.540
9.690
24,831,448
-0.03(-0.31%)
Oct 16, 2023
9.020
9.750
8.960
9.720
56,244,248
+1.04(+11.98%)
Oct 13, 2023
9.100
9.140
8.670
8.680
27,922,238
-0.43(-4.72%)
Oct 12, 2023
9.060
9.330
9.010
9.110
29,715,204
+0.00(+0.00%)
Oct 11, 2023
8.850
9.130
8.820
9.110
18,755,504
+0.29(+3.29%)
Oct 10, 2023
8.700
9.110
8.660
8.820
22,475,214
+0.21(+2.44%)
Oct 09, 2023
8.540
8.680
8.500
8.610
13,057,506
-0.02(-0.23%)
Oct 06, 2023
8.570
8.640
8.395
8.630
22,566,938
-0.11(-1.26%)
Oct 05, 2023
8.660
8.840
8.550
8.740
11,497,517
+0.05(+0.58%)
Oct 04, 2023
8.560
8.720
8.500
8.690
16,225,585
+0.15(+1.76%)
Oct 03, 2023
8.580
8.768
8.470
8.540
17,296,588
-0.20(-2.29%)
Oct 02, 2023
8.870
8.915
8.560
8.740
15,760,332
-0.17(-1.91%)
Sep 29, 2023
8.740
8.930
8.670
8.910
21,172,496
+0.35(+4.09%)
Sep 28, 2023
8.420
8.655
8.340
8.560
16,720,694
+0.07(+0.82%)
Sep 27, 2023
8.390
8.610
8.370
8.490
14,343,302
+0.15(+1.80%)
Sep 26, 2023
8.430
8.490
8.280
8.340
25,835,396
-0.26(-3.02%)
Sep 25, 2023
8.600
8.615
8.550
8.600
10,068,375
-0.09(-1.04%)
Sep 22, 2023
8.720
8.885
8.670
8.690
11,432,556
+0.06(+0.70%)
Sep 21, 2023
8.860
8.975
8.610
8.630
21,601,304
-0.40(-4.43%)
Sep 20, 2023
9.060
9.379
8.950
9.030
24,683,560
+0.03(+0.33%)
Sep 19, 2023
8.820
9.005
8.620
9.000
20,103,180
+0.11(+1.24%)
Sep 18, 2023
9.080
9.100
8.810
8.890
20,616,946
-0.27(-2.95%)
Sep 15, 2023
9.190
9.245
9.040
9.160
16,320,256
+0.00(+0.00%)
Sep 14, 2023
9.360
9.400
9.150
9.160
12,840,236
-0.13(-1.40%)
Sep 13, 2023
9.490
9.537
9.280
9.290
12,819,150
-0.29(-3.03%)
Sep 12, 2023
9.360
9.630
9.360
9.580
14,025,679
+0.14(+1.48%)
Sep 11, 2023
9.480
9.635
9.430
9.440
16,843,470
+0.05(+0.53%)
Sep 08, 2023
9.680
9.740
9.390
9.390
21,044,872
-0.33(-3.40%)
Sep 07, 2023
9.450
9.820
9.415
9.720
17,151,620
+0.09(+0.93%)
Sep 06, 2023
10.27
10.29
9.570
9.630
40,044,384
-0.83(-7.93%)
Sep 05, 2023
10.27
10.60
10.23
10.46
20,594,630
+0.02(+0.19%)
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
.