Snap Inc (NY: SNAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 15, 2021	50.70	51.07	49.05	50.31	22,625,700	+1.28(+2.61%)
Jan 14, 2021	53.30	54.44	48.71	49.03	31,897,900	-4.40(-8.24%)
Jan 13, 2021	56.75	57.39	53.43	53.43	14,776,979	-3.02(-5.35%)
Jan 12, 2021	55.22	56.65	54.25	56.45	19,225,042	+2.07(+3.81%)
Jan 11, 2021	51.86	55.79	51.09	54.38	17,786,020	+1.65(+3.13%)
Jan 08, 2021	53.43	53.68	52.18	52.73	11,944,200	+0.29(+0.55%)
Jan 07, 2021	50.35	53.82	50.35	52.44	20,552,964	+2.62(+5.26%)
Jan 06, 2021	49.11	51.08	48.47	49.82	15,040,900	-0.49(-0.97%)
Jan 05, 2021	49.35	50.64	49.26	50.31	8,844,810	+0.72(+1.45%)
Jan 04, 2021	50.44	50.70	48.10	49.59	18,840,302	-0.48(-0.96%)
Dec 31, 2020		50.07	50.07	50.07	17,721,259	+0.72(+1.46%)
Dec 30, 2020	51.37	51.83	49.32	49.35	17,721,259	-1.88(-3.67%)
Dec 29, 2020	51.48	53.78	50.46	51.23	49,940,378	+2.97(+6.15%)
Dec 28, 2020	50.77	50.83	47.82	48.26	13,703,821	-1.89(-3.77%)
Dec 24, 2020	51.92	51.98	49.88	50.15	9,450,300	-1.59(-3.07%)
Dec 23, 2020	52.14	53.79	51.50	51.74	12,928,018	-0.35(-0.67%)
Dec 22, 2020	52.59	53.31	50.80	52.09	16,249,441	-0.27(-0.52%)
Dec 21, 2020	52.43	53.24	51.86	52.36	10,774,342	-0.63(-1.19%)
Dec 18, 2020	53.56	54.29	52.42	52.99	24,450,100	-0.26(-0.49%)
Dec 17, 2020	52.56	54.71	51.90	53.25	25,341,846	+1.60(+3.10%)
Dec 16, 2020	52.11	52.52	50.29	51.65	27,165,161	+0.30(+0.58%)
Dec 15, 2020	51.79	52.65	51.13	51.35	14,535,913	-0.25(-0.48%)
Dec 14, 2020	53.68	53.73	51.28	51.60	18,921,489	-1.73(-3.24%)
Dec 11, 2020	52.88	53.85	51.88	53.33	26,837,700	+0.18(+0.34%)
Dec 10, 2020	48.85	53.26	48.60	53.15	31,451,563	+4.00(+8.14%)
Dec 09, 2020	50.00	50.98	48.46	49.15	18,332,463	-0.85(-1.70%)
Dec 08, 2020	49.33	50.43	49.18	50.00	12,435,858	+0.55(+1.11%)
Dec 07, 2020	48.00	49.65	47.80	49.45	18,745,816	+1.35(+2.81%)
Dec 04, 2020	47.99	48.60	47.40	48.10	13,089,300	+0.15(+0.31%)
Dec 03, 2020	47.05	48.60	46.22	47.95	21,350,194	+0.46(+0.97%)
Dec 02, 2020	44.43	47.50	43.53	47.49	24,334,478	+2.99(+6.72%)
Dec 01, 2020	44.85	45.20	43.38	44.50	17,081,293	+0.08(+0.18%)
Nov 30, 2020	46.02	46.25	43.26	44.42	18,870,550	-1.61(-3.50%)
Nov 27, 2020	45.82	46.34	45.17	46.03	7,690,600	+0.47(+1.03%)
Nov 25, 2020	44.12	45.69	43.70	45.56	17,817,600	+1.27(+2.87%)
Nov 24, 2020	45.60	45.69	43.36	44.29	24,409,873	-0.97(-2.14%)
Nov 23, 2020	47.10	47.27	45.11	45.26	37,012,297	+0.97(+2.19%)
Nov 20, 2020	42.62	44.32	42.22	44.29	28,635,800	+2.00(+4.73%)
Nov 19, 2020	40.60	42.42	39.96	42.29	28,379,147	+1.66(+4.09%)
Nov 18, 2020	39.31	40.98	39.19	40.63	18,347,874	+1.36(+3.46%)
Nov 17, 2020	39.01	39.76	38.51	39.27	25,689,091	+0.19(+0.49%)
Nov 16, 2020	39.03	41.31	38.70	39.08	27,122,400	-1.35(-3.34%)
Nov 13, 2020	40.45	40.96	39.24	40.43	18,618,500	+0.13(+0.32%)
Nov 12, 2020	39.52	41.80	39.15	40.30	36,497,197	+1.84(+4.78%)
Nov 11, 2020	39.59	40.15	38.34	38.46	31,800,222	-0.08(-0.21%)
Nov 10, 2020	40.67	40.68	37.35	38.54	42,068,666	-2.56(-6.23%)
Nov 09, 2020	43.26	44.53	41.09	41.10	35,098,644	-4.28(-9.43%)
Nov 06, 2020	41.68	45.60	41.14	45.38	45,874,500	+3.83(+9.22%)
Nov 05, 2020	42.29	42.53	41.22	41.55	25,062,230	-0.44(-1.05%)
Nov 04, 2020	41.56	42.54	41.06	41.99	23,301,233	+0.82(+1.99%)
Nov 03, 2020	40.70	41.69	40.35	41.17	22,692,275	+0.38(+0.93%)

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.