Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.56+0.17 (+1.49%)
At close: 04:01PM EDT
11.58 +0.02 (+0.17%)
After hours: 07:59PM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202311.4511.7311.3211.5611.5619,197,900
Mar 23, 202311.5612.1111.1611.3911.3939,608,900
Mar 22, 202311.3511.7011.0211.0511.0521,179,600
Mar 21, 202310.7511.4710.7311.3811.3823,426,500
Mar 20, 202310.7510.9210.4710.6610.6617,665,600
Mar 17, 202310.8710.9510.4010.7010.7034,432,700
Mar 16, 202310.7511.1810.3811.0911.0952,433,400
Mar 15, 202310.1310.379.8610.3410.3422,619,500
Mar 14, 202310.5510.7010.1910.3710.3726,552,900
Mar 13, 202310.1910.519.9510.2310.2327,246,600
Mar 10, 202310.6510.7010.2210.3410.3423,659,100
Mar 09, 202311.0811.3510.5810.6610.6625,967,100
Mar 08, 202311.2811.4910.9811.0511.0536,499,500
Mar 07, 202311.7112.6711.6911.7211.7267,925,800
Mar 06, 202310.8712.1810.8311.6611.6681,524,000
Mar 03, 202310.1910.7010.1710.6510.6524,519,900
Mar 02, 20239.9010.149.8810.1010.1017,552,800
Mar 01, 202310.1510.3310.0310.1410.1422,501,900
Feb 28, 20239.9710.259.9310.1510.1532,572,900
Feb 27, 202310.0810.259.829.889.8826,116,500
Feb 24, 20239.859.949.689.819.8120,102,200
Feb 23, 202310.0510.249.8810.1010.1023,914,800
Feb 22, 20239.869.999.759.909.9017,750,200
Feb 21, 202310.1410.269.799.819.8128,713,200
Feb 17, 202310.5810.6810.1710.3610.3635,737,500
Feb 16, 202310.9411.3910.6910.7310.7350,141,500
Feb 15, 202310.8511.2810.8211.2611.2623,074,900
Feb 14, 202310.6411.1010.5410.8510.8529,261,700
Feb 13, 202310.8011.1510.6310.7110.7125,883,300
Feb 10, 202310.8010.9410.4810.6510.6525,603,800
Feb 09, 202311.8011.8310.8910.9810.9834,700,500
Feb 08, 202312.1712.2911.5511.5611.5633,392,500
Feb 07, 202312.2112.4411.8212.2112.2153,492,300
Feb 06, 202310.9112.1710.8712.0712.0764,353,000
Feb 03, 202310.8711.6110.7811.0011.0044,759,900
Feb 02, 202310.8011.6810.6211.4011.4081,750,200
Feb 01, 202310.0710.479.8510.3710.37118,212,400
Jan 31, 202311.2611.5711.1811.5611.5673,903,200
Jan 30, 202310.8011.1610.6911.0911.0941,466,400
Jan 27, 202310.2011.0110.1010.9110.9152,512,100
Jan 26, 20239.9910.349.8910.1910.1929,750,600
Jan 25, 202310.0010.079.519.679.6743,033,300
Jan 24, 202310.1710.4710.0210.2610.2621,399,100
Jan 23, 20239.9610.379.8010.2010.2021,301,000
Jan 20, 20239.6910.009.489.999.9923,493,400
Jan 19, 20239.339.759.319.629.6223,414,600
Jan 18, 20239.779.859.259.419.4123,576,500
Jan 17, 20239.739.809.309.679.6729,736,200
Jan 13, 20239.509.819.409.809.8016,051,000
Jan 12, 20239.759.919.359.649.6421,738,600
Jan 11, 20239.469.759.309.669.6624,151,800
Jan 10, 20239.129.449.099.429.4218,594,100
Jan 09, 20239.399.529.209.209.2016,666,200
Jan 06, 20239.229.448.909.229.2224,456,900
Jan 05, 20239.159.378.929.149.1421,044,000
Jan 04, 20239.159.319.009.309.3026,092,700
Jan 03, 20239.159.288.698.858.8515,548,400
Dec 30, 20228.578.958.528.958.9516,248,800
Dec 29, 20228.648.968.538.818.8130,669,900
Dec 28, 20228.448.718.398.558.5518,172,700
Dec 27, 20228.408.698.278.568.5626,829,300
Dec 23, 20228.678.768.518.588.5816,986,000
Dec 22, 20228.458.708.228.688.6829,282,000
Dec 21, 20228.268.698.148.648.6424,570,700
Dec 20, 20228.098.518.058.218.2119,249,900
Dec 19, 20228.408.458.138.198.1920,680,500
Dec 16, 20228.799.018.368.478.4732,739,500
Dec 15, 20229.169.208.588.768.7649,291,700
Dec 14, 20229.449.919.339.549.5430,008,700
Dec 13, 20229.9410.199.409.419.4151,002,000
Dec 12, 20229.479.699.269.469.4625,264,900
Dec 09, 20229.169.629.019.459.4519,248,300
Dec 08, 20229.499.749.359.409.4017,794,000
Dec 07, 20229.369.639.299.309.3026,051,600
Dec 06, 202210.0710.079.159.429.4243,349,600
Dec 05, 202210.4110.6910.0410.1010.1019,332,900
Dec 02, 202210.5310.7510.3210.5010.5032,239,400
Dec 01, 202210.3111.0710.2710.8710.8746,607,900
Nov 30, 20229.8410.329.6510.3110.3145,284,300
Nov 29, 20229.899.999.739.829.8215,519,600
Nov 28, 202210.0810.149.759.849.8425,103,600
Nov 25, 202210.1410.3710.1110.1810.188,242,500
Nov 23, 20229.9810.489.9210.3210.3221,053,700
Nov 22, 20229.9710.009.709.919.9125,742,800
Nov 21, 202210.4110.459.849.969.9628,990,800
Nov 18, 202211.0611.1210.5010.5210.5223,502,600
Nov 17, 202210.7511.0210.6710.9210.9218,704,300
Nov 16, 202211.6011.7711.0011.0711.0731,818,300
Nov 15, 202211.7611.9611.4711.7811.7841,978,100
Nov 14, 202211.4511.6511.2011.2911.2931,516,900
Nov 11, 202210.7011.8210.5311.5811.5851,036,900
Nov 10, 202210.0610.839.7710.7310.7354,710,900
Nov 09, 202210.2510.259.339.569.5634,557,800
Nov 08, 202210.0110.309.8210.2810.2833,869,900
Nov 07, 20229.4010.029.3410.0110.0137,936,000
Nov 04, 20229.349.438.889.149.1433,927,000
Nov 03, 20229.409.549.139.169.1632,201,600
Nov 02, 202210.2610.309.519.549.5453,841,400
Nov 01, 202210.2310.659.8010.2510.2578,222,300
Oct 31, 202210.0410.329.709.919.9133,479,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...