Snap Inc (NY: SNAP )

51.50 USD +1.19 (+2.37%)
Streaming Delayed Price Updated: 7:00 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 22.83 23.96 22.05 22.42 51,528,900 +0.01(+0.04%)
Jul 30, 2020 22.70 22.90 22.35 22.41 17,602,703 -0.49(-2.14%)
Jul 29, 2020 22.85 23.00 22.62 22.90 13,127,901 +0.31(+1.37%)
Jul 28, 2020 22.66 22.99 22.42 22.59 15,205,597 -0.25(-1.09%)
Jul 27, 2020 22.34 22.85 22.20 22.84 21,427,402 +0.69(+3.12%)
Jul 24, 2020 21.88 22.45 21.53 22.15 22,471,800 +0.18(+0.82%)
Jul 23, 2020 22.78 23.09 21.80 21.97 47,344,407 -1.23(-5.30%)
Jul 22, 2020 23.49 23.79 22.46 23.20 83,786,562 -1.54(-6.22%)
Jul 21, 2020 25.58 25.74 24.58 24.74 51,691,019 -0.53(-2.10%)
Jul 20, 2020 24.86 25.32 24.46 25.27 20,213,968 +0.73(+2.97%)
Jul 17, 2020 23.94 24.68 23.79 24.54 17,438,800 +0.64(+2.68%)
Jul 16, 2020 24.18 24.42 23.44 23.90 20,175,314 -0.64(-2.61%)
Jul 15, 2020 24.15 24.65 23.69 24.54 24,475,760 +0.80(+3.37%)
Jul 14, 2020 24.00 24.27 23.02 23.74 30,301,762 -0.53(-2.18%)
Jul 13, 2020 25.82 26.28 24.23 24.27 21,227,130 -1.26(-4.94%)
Jul 10, 2020 25.92 25.93 24.91 25.53 23,809,000 -0.41(-1.58%)
Jul 09, 2020 26.05 26.76 25.25 25.94 21,714,639 -0.45(-1.71%)
Jul 08, 2020 25.28 26.50 25.14 26.39 39,688,869 +1.58(+6.37%)
Jul 07, 2020 23.73 25.58 23.55 24.81 41,794,591 +1.39(+5.94%)
Jul 06, 2020 23.51 23.97 23.36 23.42 18,685,762 +0.20(+0.86%)
Jul 02, 2020 24.01 24.12 23.11 23.22 18,493,800 -0.50(-2.11%)
Jul 01, 2020 23.65 24.23 23.58 23.72 21,730,883 +0.23(+0.98%)
Jun 30, 2020 23.06 23.67 22.68 23.49 21,710,852 +0.40(+1.73%)
Jun 29, 2020 22.86 23.20 22.03 23.09 29,188,497 +0.02(+0.09%)
Jun 26, 2020 24.84 24.90 23.05 23.07 34,806,200 -1.41(-5.76%)
Jun 25, 2020 23.51 24.50 23.45 24.48 26,002,311 +0.85(+3.60%)
Jun 24, 2020 23.52 23.95 22.88 23.63 26,013,314 -0.04(-0.17%)
Jun 23, 2020 23.46 23.92 23.08 23.67 26,566,959 +0.47(+2.03%)
Jun 22, 2020 22.84 23.60 22.71 23.20 26,290,461 +0.54(+2.38%)
Jun 19, 2020 22.41 22.70 21.95 22.66 33,297,100 +0.67(+3.05%)
Jun 18, 2020 21.81 22.01 21.66 21.99 17,762,136 +0.17(+0.78%)
Jun 17, 2020 21.00 21.95 20.86 21.82 24,808,148 +0.92(+4.40%)
Jun 16, 2020 21.30 21.45 20.64 20.90 20,827,344 +0.15(+0.72%)
Jun 15, 2020 19.81 20.79 19.74 20.75 16,281,836 +0.57(+2.82%)
Jun 12, 2020 20.42 20.44 19.64 20.18 24,757,000 +0.47(+2.38%)
Jun 11, 2020 20.05 20.95 19.61 19.71 39,296,716 -1.49(-7.03%)
Jun 10, 2020 21.24 21.36 20.30 21.20 33,696,973 +0.11(+0.52%)
Jun 09, 2020 20.46 21.14 20.42 21.09 27,310,384 +0.44(+2.13%)
Jun 08, 2020 20.30 20.76 20.06 20.65 20,865,382 +0.32(+1.57%)
Jun 05, 2020 19.45 20.34 19.32 20.33 36,127,100 +1.07(+5.56%)
Jun 04, 2020 19.49 20.03 19.06 19.26 47,117,331 -0.47(-2.38%)
Jun 03, 2020 19.83 19.83 18.91 19.73 38,316,442 -0.02(-0.10%)
Jun 02, 2020 19.66 19.87 19.18 19.75 25,378,928 +0.20(+1.02%)
Jun 01, 2020 19.00 19.59 18.72 19.55 36,184,553 +0.61(+3.22%)
May 29, 2020 18.29 19.01 17.92 18.94 58,897,000 +0.69(+3.78%)
May 28, 2020 16.90 18.38 16.84 18.25 46,430,529 +1.25(+7.35%)
May 27, 2020 17.39 17.39 16.51 17.00 23,485,928 -0.41(-2.35%)
May 26, 2020 18.00 18.03 17.38 17.41 16,954,948 -0.26(-1.47%)
May 22, 2020 17.67 17.68 17.29 17.67 12,321,500 +0.12(+0.68%)
May 21, 2020 18.20 18.39 17.52 17.55 16,271,961 -0.68(-3.73%)
May 20, 2020 17.67 18.25 17.67 18.23 20,377,308 +0.75(+4.29%)
May 19, 2020 17.28 17.88 17.25 17.48 13,717,924 -0.01(-0.06%)
May 18, 2020 17.50 18.20 17.45 17.49 28,771,274 +0.39(+2.28%)
May 15, 2020 16.80 17.24 16.62 17.10 21,957,600 +0.17(+1.00%)
May 14, 2020 16.65 17.15 16.42 16.93 19,512,477 +0.16(+0.95%)
May 13, 2020 17.40 17.59 16.43 16.77 21,872,617 -0.61(-3.51%)
May 12, 2020 18.20 18.27 17.38 17.38 18,410,580 -0.71(-3.92%)
May 11, 2020 18.10 18.46 18.01 18.09 17,919,391 -0.14(-0.77%)
May 08, 2020 18.18 18.26 17.76 18.23 20,377,200 +0.08(+0.44%)
May 07, 2020 17.60 18.17 17.53 18.15 31,849,512 +0.82(+4.73%)
May 06, 2020 17.02 17.82 17.01 17.33 25,362,651 -0.18(-1.03%)
May 05, 2020 17.17 17.75 17.12 17.51 25,563,304 +0.44(+2.58%)
May 04, 2020 16.60 17.19 16.53 17.07 17,641,700 +0.28(+1.67%)
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.