Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snap Inc (NY: SNAP )

11.39 +0.25 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 10.05 10.23 9.830 10.20 30,397,804 -0.02(-0.20%)
May 30, 2023 10.39 10.54 10.13 10.22 20,574,860 -0.06(-0.58%)
May 26, 2023 9.870 10.40 9.840 10.28 20,385,460 +0.50(+5.11%)
May 25, 2023 9.920 10.07 9.770 9.780 18,980,172 -0.02(-0.20%)
May 24, 2023 9.680 9.930 9.610 9.800 13,295,279 +0.00(+0.00%)
May 23, 2023 9.680 9.920 9.620 9.800 14,418,065 +0.04(+0.41%)
May 22, 2023 9.730 9.970 9.665 9.760 17,610,116 +0.04(+0.41%)
May 19, 2023 9.580 9.730 9.480 9.720 19,546,402 +0.03(+0.31%)
May 18, 2023 9.210 9.750 9.200 9.690 32,510,928 +0.32(+3.42%)
May 17, 2023 8.730 9.390 8.700 9.370 37,814,176 +0.76(+8.83%)
May 16, 2023 8.590 8.690 8.395 8.610 20,310,482 -0.09(-1.03%)
May 15, 2023 8.490 8.740 8.435 8.700 16,577,163 +0.15(+1.75%)
May 12, 2023 8.750 8.810 8.450 8.550 17,644,868 -0.20(-2.29%)
May 11, 2023 8.670 8.800 8.560 8.750 19,574,940 +0.05(+0.57%)
May 10, 2023 8.490 8.730 8.420 8.700 38,308,320 +0.43(+5.20%)
May 09, 2023 8.260 8.360 8.170 8.270 21,042,668 -0.15(-1.78%)
May 08, 2023 8.310 8.495 8.190 8.420 21,794,354 +0.19(+2.31%)
May 05, 2023 8.030 8.310 7.900 8.230 30,314,820 +0.32(+4.05%)
May 04, 2023 8.040 8.090 7.860 7.910 29,003,408 -0.16(-1.98%)
May 03, 2023 8.280 8.350 8.020 8.070 40,315,228 -0.24(-2.89%)
May 02, 2023 8.580 8.670 8.270 8.310 41,271,080 -0.42(-4.81%)
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.