Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.16-0.47 (-4.04%)
At close: 04:00PM EDT
11.11 -0.05 (-0.45%)
After hours: 07:59PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202411.6511.8811.1111.1611.1630,256,600
Apr 18, 202411.1711.7811.0711.6311.6355,108,200
Apr 17, 202410.4911.4510.4310.9010.9054,242,200
Apr 16, 202410.2810.4310.0810.4110.4124,221,400
Apr 15, 202410.8610.8710.2710.3410.3424,598,600
Apr 12, 202411.1811.2310.8310.8510.8521,646,400
Apr 11, 202411.0111.4110.8511.3611.3624,554,900
Apr 10, 202411.0211.1910.8610.8810.8820,732,500
Apr 09, 202411.1111.2911.1011.2311.2312,714,100
Apr 08, 202411.0611.3611.0211.1111.1114,688,900
Apr 05, 202410.9011.1510.8911.0011.0014,649,300
Apr 04, 202411.2211.3810.9811.0211.0215,077,800
Apr 03, 202410.9911.2710.9811.1511.1510,552,500
Apr 02, 202411.0011.1410.7211.0811.0814,452,700
Apr 01, 202411.4811.6111.2011.2511.2513,156,600
Mar 28, 202411.4011.6811.3511.4811.4815,281,000
Mar 27, 202411.3811.4711.2411.4511.4513,358,000
Mar 26, 202411.4011.7511.3111.3111.3120,825,700
Mar 25, 202411.3811.5211.2411.2611.2620,246,900
Mar 22, 202411.1511.4311.0611.4011.4025,179,900
Mar 21, 202411.2611.5111.1311.1611.1622,605,100
Mar 20, 202411.0311.3810.9711.2011.2028,666,800
Mar 19, 202410.9611.1710.7811.0511.0525,976,800
Mar 18, 202411.2411.3310.9311.0611.0628,446,200
Mar 15, 202411.4411.5711.0911.1911.1926,630,100
Mar 14, 202411.8611.8911.3411.3911.3921,971,800
Mar 13, 202411.7112.3511.6911.9011.9029,908,900
Mar 12, 202411.9512.1311.7011.7711.7717,197,100
Mar 11, 202412.2512.2611.8011.8711.8723,993,600
Mar 08, 202412.0012.6511.9912.3912.3943,497,800
Mar 07, 202411.4512.0211.4511.8511.8545,365,300
Mar 06, 202411.6011.6311.1011.1611.1627,088,300
Mar 05, 202410.8511.6510.7511.4311.4342,821,200
Mar 04, 202411.2611.2710.7011.0311.0321,544,900
Mar 01, 202411.0511.2811.0011.2511.2520,639,300
Feb 29, 202411.0511.2010.9411.0211.0219,719,300
Feb 28, 202410.7511.1410.7511.0011.0017,656,000
Feb 27, 202410.8011.0510.7510.9010.9018,059,800
Feb 26, 202410.6610.8710.5710.7210.7219,388,200
Feb 23, 202410.7510.8910.4910.8010.8022,975,400
Feb 22, 202410.8511.0410.7210.7310.7346,990,000
Feb 21, 202410.8310.9610.6910.7410.7425,626,000
Feb 20, 202411.0011.1410.8710.9510.9537,406,100
Feb 16, 202411.3411.4410.9911.1711.1743,355,200
Feb 15, 202411.4211.8011.3811.6011.6024,335,900
Feb 14, 202411.3411.4511.1811.4011.4024,167,900
Feb 13, 202411.2411.6211.0211.1411.1440,428,100
Feb 12, 202411.2812.0811.2011.6411.6465,823,300
Feb 09, 202411.2611.2810.9311.1111.1154,218,100
Feb 08, 202411.2911.5010.8211.1011.1087,847,300
Feb 07, 202412.0312.3911.0811.4111.41185,977,600
Feb 06, 202416.7817.5016.7717.4517.4588,330,600
Feb 05, 202417.2017.5016.3016.7516.7537,737,700
Feb 02, 202416.6717.1116.1117.0517.0535,675,400
Feb 01, 202416.0916.1115.7715.8715.8716,179,100
Jan 31, 202416.0316.6015.8215.8915.8914,822,100
Jan 30, 202416.7016.8416.3316.4716.4736,009,400
Jan 29, 202416.3016.9016.0916.8916.8918,698,300
Jan 26, 202416.9816.9916.2416.2516.2527,636,400
Jan 25, 202416.4716.5116.2016.2916.2914,223,000
Jan 24, 202416.6716.7216.2216.3216.3217,403,900
Jan 23, 202416.6416.6416.1716.3316.3317,034,500
Jan 22, 202416.5917.1416.4416.6116.6119,540,600
Jan 19, 202416.4016.5716.1716.4216.4215,287,700
Jan 18, 202415.6316.2715.5016.2116.2121,257,600
Jan 17, 202415.5315.5915.1815.5015.5020,971,500
Jan 16, 202416.2116.2115.4315.5415.5435,778,100
Jan 12, 202417.0017.0116.3716.4316.4319,048,000
Jan 11, 202417.3017.6216.8117.0917.0922,803,600
Jan 10, 202417.1817.4516.8217.3717.3719,372,600
Jan 09, 202417.3817.7516.9717.0517.0535,649,000
Jan 08, 202416.6717.3316.4617.3117.3120,267,500
Jan 05, 202416.1216.6816.1016.5516.5521,565,500
Jan 04, 202415.7516.2815.6916.2016.2015,922,900
Jan 03, 202415.5216.0415.2715.7815.7828,496,100
Jan 02, 202416.5216.5615.9316.1416.1429,687,000
Dec 29, 202317.0317.2116.8316.9316.9316,683,000
Dec 28, 202316.9217.2016.8217.0517.0513,845,200
Dec 27, 202316.7316.9916.6816.9516.9515,975,400
Dec 26, 202317.0617.1016.6816.7816.7813,944,300
Dec 22, 202317.2017.3216.8917.0517.0521,568,700
Dec 21, 202316.9417.2916.7017.2317.2334,281,600
Dec 20, 202316.9817.3016.5916.6016.6028,279,700
Dec 19, 202316.5417.2516.1717.1817.1852,580,600
Dec 18, 202317.4417.9016.8017.0217.0249,763,600
Dec 15, 202317.0417.2216.5316.9216.9235,550,400
Dec 14, 202316.6717.2316.5716.9416.9439,763,700
Dec 13, 202316.0016.5415.8416.4516.4526,639,300
Dec 12, 202315.6316.0615.4415.8515.8527,396,300
Dec 11, 202315.8215.9515.5215.7515.7532,187,100
Dec 08, 202314.7015.3114.6815.0915.0920,709,300
Dec 07, 202314.7414.8514.5414.7614.7615,148,800
Dec 06, 202314.8315.3614.7714.7714.7727,154,500
Dec 05, 202314.1614.6614.1114.6014.6018,141,100
Dec 04, 202314.0614.3813.9714.3014.3021,274,400
Dec 01, 202313.7514.2413.6114.1414.1423,409,200
Nov 30, 202313.4914.2313.4813.8313.8351,167,400
Nov 29, 202312.9413.0912.8212.9812.9815,300,000
Nov 28, 202312.6012.8712.5812.8412.8414,907,000
Nov 27, 202312.4112.8012.4112.6812.6816,203,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...