Canada markets open in 4 hours 20 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.73-0.01 (-0.09%)
At close: 04:00PM EST
10.73 0.00 (0.00%)
Pre-Market: 04:47AM EST
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 202410.8511.0410.7210.7310.7346,921,200
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
Nov 24, 202312.2412.5612.2412.5212.5210,797,700
Nov 22, 202312.1712.3212.0312.3112.3110,114,300
Nov 21, 202311.9812.1511.8912.0612.0610,266,400
Nov 20, 202311.8812.3011.8712.1512.1514,543,300
Nov 17, 202311.9111.9911.5011.8911.8922,109,500
Nov 16, 202312.1312.3411.8012.0712.0722,969,600
Nov 15, 202312.1212.3211.9412.2012.2021,312,700
Nov 14, 202312.0512.4312.0412.1512.1538,147,400
Nov 13, 202311.3311.4411.1511.3011.3012,118,700
Nov 10, 202310.9511.3710.9211.3211.3219,155,400
Nov 09, 202311.2211.7311.1811.2411.2426,971,500
Nov 08, 202311.0411.2510.8611.2311.2321,448,600
Nov 07, 202310.7211.0210.6810.9610.9615,836,900
Nov 06, 202310.7410.8710.6210.7310.7318,754,900
Nov 03, 202310.5210.9110.5210.7210.7222,872,400
Nov 02, 202310.1410.5910.1010.4310.4330,659,300
Nov 01, 20239.9510.089.819.999.9919,548,100
Oct 31, 20239.7910.069.6010.0110.0128,796,700
Oct 30, 20239.349.819.299.709.7025,083,900
Oct 27, 20239.339.559.189.309.3024,606,500
Oct 26, 20239.119.528.919.309.3042,454,200
Oct 25, 202310.3710.879.109.199.1994,403,200
Oct 24, 20239.639.989.589.719.7171,921,400
Oct 23, 20239.359.889.309.499.4937,569,200
Oct 20, 20239.609.679.319.449.4429,372,600
Oct 19, 20239.559.879.469.659.6521,177,200
Oct 18, 20239.609.769.519.609.6019,250,400
Oct 17, 20239.569.779.549.699.6924,836,000
Oct 16, 20239.029.758.969.729.7256,297,800
Oct 13, 20239.109.148.678.688.6827,893,000
Oct 12, 20239.069.339.019.119.1129,718,200
Oct 11, 20238.859.138.829.119.1118,773,800
Oct 10, 20238.709.118.668.828.8222,342,600
Oct 09, 20238.548.688.508.618.6113,059,800
Oct 06, 20238.578.648.408.638.6322,557,900
Oct 05, 20238.668.848.558.748.7411,503,400
Oct 04, 20238.568.728.508.698.6916,226,500
Oct 03, 20238.588.778.478.548.5417,300,000
Oct 02, 20238.878.918.568.748.7415,763,200
Sept 29, 20238.748.938.678.918.9121,149,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...