Snap Inc (NY: SNAP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2020	39.53	40.95	38.67	40.79	37,457,969	+1.40(+3.55%)
Oct 30, 2020	42.06	42.12	38.79	39.39	52,777,500	-2.83(-6.70%)
Oct 29, 2020	43.42	43.60	41.51	42.22	38,222,559	-0.64(-1.49%)
Oct 28, 2020	40.31	43.40	40.12	42.86	78,683,459	+1.32(+3.18%)
Oct 27, 2020	41.55	42.34	40.80	41.54	63,610,001	+0.27(+0.65%)
Oct 26, 2020	43.19	44.18	40.91	41.27	138,674,943	-1.90(-4.40%)
Oct 23, 2020	39.43	43.19	39.17	43.17	206,472,800	+4.20(+10.78%)
Oct 22, 2020	36.94	39.19	36.86	38.97	124,437,900	+2.47(+6.77%)
Oct 21, 2020	34.97	38.89	34.52	36.50	254,229,750	+8.05(+28.30%)
Oct 20, 2020	28.28	28.95	27.91	28.45	46,525,509	-0.21(-0.73%)
Oct 19, 2020	28.25	29.08	28.25	28.66	31,452,691	+0.83(+2.98%)
Oct 16, 2020	28.50	28.55	27.52	27.83	21,636,102	-0.23(-0.82%)
Oct 15, 2020	27.05	28.10	26.88	28.06	18,946,294	+0.74(+2.71%)
Oct 14, 2020	27.22	27.44	26.68	27.32	13,557,266	+0.32(+1.19%)
Oct 13, 2020	27.27	27.38	26.91	27.00	11,843,558	+0.04(+0.15%)
Oct 12, 2020	27.36	27.67	26.94	26.96	11,105,382	-0.04(-0.15%)
Oct 09, 2020	27.16	27.47	26.89	27.00	10,984,700	-0.05(-0.18%)
Oct 08, 2020	27.00	27.13	26.81	27.05	9,752,453	+0.38(+1.42%)
Oct 07, 2020	27.10	27.13	26.62	26.67	8,620,462	-0.06(-0.22%)
Oct 06, 2020	27.50	27.79	26.51	26.73	14,538,719	-0.81(-2.94%)
Oct 05, 2020	26.95	27.64	26.91	27.54	14,192,036	+0.90(+3.38%)
Oct 02, 2020	26.23	26.99	26.13	26.64	14,950,500	-0.14(-0.52%)
Oct 01, 2020	26.28	27.02	26.19	26.78	17,173,005	+0.67(+2.57%)
Sep 30, 2020	25.87	26.47	25.82	26.11	13,108,467	+0.12(+0.46%)
Sep 29, 2020	25.83	26.36	25.77	25.99	15,894,689	+0.25(+0.97%)
Sep 28, 2020	25.35	25.84	25.21	25.74	19,106,112	+1.05(+4.25%)
Sep 25, 2020	24.40	24.73	24.13	24.69	11,036,500	+0.37(+1.52%)
Sep 24, 2020	24.85	24.95	24.02	24.32	19,423,819	-1.05(-4.14%)
Sep 23, 2020	25.67	25.93	24.92	25.37	22,742,574	-0.10(-0.39%)
Sep 22, 2020	24.10	25.49	24.09	25.47	32,619,990	+1.59(+6.66%)
Sep 21, 2020	23.11	24.30	23.06	23.88	16,673,883	+0.06(+0.25%)
Sep 18, 2020	24.75	24.75	23.20	23.82	23,854,098	-0.48(-1.98%)
Sep 17, 2020	24.23	24.67	23.93	24.30	21,245,917	-0.56(-2.25%)
Sep 16, 2020	24.49	25.22	24.42	24.86	26,936,866	+0.39(+1.59%)
Sep 15, 2020	24.49	24.88	23.97	24.47	25,056,292	+0.34(+1.41%)
Sep 14, 2020	23.59	24.16	23.21	24.13	24,499,302	-0.06(-0.25%)
Sep 11, 2020	23.73	24.42	23.70	24.19	37,826,000	+0.54(+2.28%)
Sep 10, 2020	24.17	24.38	23.03	23.65	20,528,930	+0.00(+0.00%)
Sep 09, 2020	23.08	24.02	22.88	23.65	26,481,622	+0.96(+4.23%)
Sep 08, 2020	21.70	23.08	21.53	22.69	19,529,037	+0.25(+1.11%)
Sep 04, 2020	22.90	23.58	21.43	22.44	23,886,298	-0.76(-3.28%)
Sep 03, 2020	23.25	23.41	22.42	23.20	30,089,118	-0.33(-1.40%)
Sep 02, 2020	22.52	23.56	22.39	23.53	40,132,997	+1.12(+5.00%)

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.