Canada markets close in 1 hour 17 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.31+1.28 (+2.61%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 202150.7051.0749.0550.3150.3122,595,100
Jan. 14, 202153.3054.4448.7149.0349.0331,962,700
Jan. 13, 202156.7557.3953.4353.4353.4314,848,200
Jan. 12, 202155.2256.6554.2556.4556.4519,234,800
Jan. 11, 202151.8655.7951.0954.3854.3817,816,000
Jan. 08, 202153.4353.6852.1852.7352.7311,936,400
Jan. 07, 202150.3553.8250.3552.4452.4420,559,800
Jan. 06, 202149.1151.0848.4749.8249.8215,054,100
Jan. 05, 202149.3550.6449.2650.3150.318,863,400
Jan. 04, 202150.4450.7048.1049.5949.5918,844,900
Dec. 31, 202049.5050.4549.0350.0750.0715,590,100
Dec. 30, 202051.3751.8349.3249.3549.3517,746,200
Dec. 29, 202051.4853.7850.4651.2351.2349,966,100
Dec. 28, 202050.7750.8347.8248.2648.2613,711,200
Dec. 24, 202051.9251.9849.8850.1550.159,450,400
Dec. 23, 202052.1453.7951.5051.7451.7412,929,300
Dec. 22, 202052.5953.3150.8052.0952.0916,249,400
Dec. 21, 202052.3853.2451.8652.3652.3610,785,200
Dec. 18, 202053.5654.2952.4252.9952.9924,450,200
Dec. 17, 202052.5654.7151.9053.2553.2525,356,100
Dec. 16, 202052.1152.5250.2951.6551.6527,167,700
Dec. 15, 202051.7952.6551.1351.3551.3514,553,300
Dec. 14, 202053.6853.7351.2851.6051.6018,931,200
Dec. 11, 202052.8853.8551.8853.3353.3326,837,700
Dec. 10, 202048.8553.2648.6053.1553.1531,519,700
Dec. 09, 202050.0050.9848.4649.1549.1518,354,700
Dec. 08, 202049.3350.4349.1850.0050.0012,446,500
Dec. 07, 202048.0049.6547.8049.4549.4518,760,000
Dec. 04, 202047.9948.6047.4048.1048.1013,089,400
Dec. 03, 202047.0548.6046.2247.9547.9521,367,600
Dec. 02, 202044.4347.5043.5347.4947.4924,355,700
Dec. 01, 202044.9045.2043.3844.5044.5017,089,800
Nov. 30, 202046.0246.2543.2644.4244.4218,893,300
Nov. 27, 202045.8246.3445.1746.0346.037,690,700
Nov. 25, 202044.1245.6943.7045.5645.5617,817,600
Nov. 24, 202045.6045.6943.3644.2944.2924,445,700
Nov. 23, 202047.1047.2745.1145.2645.2637,072,500
Nov. 20, 202042.6244.3242.2244.2944.2928,635,800
Nov. 19, 202040.6042.4239.9642.2942.2928,472,700
Nov. 18, 202039.3140.9839.1940.6340.6318,370,800
Nov. 17, 202039.0139.7638.5139.2739.2725,704,900
Nov. 16, 202039.0341.3138.7039.0839.0827,157,200
Nov. 13, 202040.4540.9639.2440.4340.4318,598,500
Nov. 12, 202039.5241.8039.1540.3040.3036,495,700
Nov. 11, 202039.5940.1538.3438.4638.4631,819,400
Nov. 10, 202040.6740.6837.3538.5438.5442,098,200
Nov. 09, 202043.2044.5341.0941.1041.1035,135,800
Nov. 06, 202041.6845.6041.1445.3845.3845,874,600
Nov. 05, 202042.2942.5341.2241.5541.5525,087,400
Nov. 04, 202041.5642.5441.0641.9941.9923,314,800
Nov. 03, 202040.7041.6940.3541.1741.1722,719,800
Nov. 02, 202039.5340.9538.6740.7940.7937,493,800
Oct. 30, 202042.0642.1238.7939.3939.3952,760,300
Oct. 29, 202043.3043.6041.5142.2242.2238,288,000
Oct. 28, 202040.3143.4040.1242.8642.8678,827,800
Oct. 27, 202041.5542.3440.8041.5441.5463,646,900
Oct. 26, 202043.1944.1840.9141.2741.27138,808,600
Oct. 23, 202039.4343.1939.1743.1743.17206,472,900
Oct. 22, 202036.9439.1936.8638.9738.97124,632,400
Oct. 21, 202034.9738.8934.5236.5036.50254,363,100
Oct. 20, 202028.2828.9527.9128.4528.4547,067,900
Oct. 19, 202028.2529.0828.2528.6628.6631,479,300
Oct. 16, 202028.5028.5627.5227.8327.8321,636,200
Oct. 15, 202027.0528.1026.8828.0628.0618,957,000
Oct. 14, 202027.2227.4426.6827.3227.3213,556,700
Oct. 13, 202027.2727.3826.9127.0027.0011,849,000
Oct. 12, 202027.3627.6726.9426.9626.9611,117,800
Oct. 09, 202027.1627.4726.9027.0027.0010,984,700
Oct. 08, 202027.0027.1426.8127.0527.059,753,100
Oct. 07, 202027.1027.1326.6226.6726.678,622,900
Oct. 06, 202027.5027.7926.5126.7326.7314,543,900
Oct. 05, 202026.9527.6426.9127.5427.5414,193,500
Oct. 02, 202026.2326.9926.1326.6426.6414,950,600
Oct. 01, 202026.2827.0226.1926.7826.7817,177,400
Sep. 30, 202025.8726.4725.8226.1126.1113,109,300
Sep. 29, 202025.8326.3625.7725.9925.9915,891,200
Sep. 28, 202025.3525.8425.2125.7425.7419,124,400
Sep. 25, 202024.4024.7324.1324.6924.6911,036,600
Sep. 24, 202024.8524.9524.0224.3224.3219,425,800
Sep. 23, 202025.6725.9324.9225.3725.3722,750,700
Sep. 22, 202024.1025.4924.0925.4725.4732,627,300
Sep. 21, 202023.1124.3023.0623.8823.8816,678,200
Sep. 18, 202024.7524.7523.2023.8223.8223,854,100
Sep. 17, 202024.2324.6723.9324.3024.3021,249,200
Sep. 16, 202024.4925.2224.4224.8624.8626,930,000
Sep. 15, 202024.4924.8823.9724.4724.4725,063,200
Sep. 14, 202023.5924.1623.2124.1324.1324,503,200
Sep. 11, 202023.7324.4223.7024.1924.1937,826,000
Sep. 10, 202024.1724.3823.0323.3123.3120,539,100
Sep. 09, 202023.0824.0222.8823.6523.6526,486,900
Sep. 08, 202021.7023.0821.5322.6922.6919,532,400
Sep. 04, 202022.9023.5821.4322.4422.4423,886,400
Sep. 03, 202023.2523.4122.4223.2023.2030,099,700
Sep. 02, 202022.5223.5622.3923.5323.5340,138,900
Sep. 01, 202022.7622.7621.8022.4122.4125,069,500
Aug. 31, 202022.8323.1922.2922.5922.5921,587,700
Aug. 28, 202021.7922.3521.4022.3122.3122,068,900
Aug. 27, 202021.5022.2020.8721.7421.7423,754,100
Aug. 26, 202021.1521.4121.0121.3621.3612,894,700
Aug. 25, 202020.9021.1920.6821.1221.1218,686,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...