Canada markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.71-2.31 (-3.85%)
At close: 4:00PM EST

56.08 -1.63 (-2.82%)
After hours: 7:26PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 04, 202160.0161.0855.9357.7157.7123,258,812
Mar. 03, 202164.5264.7058.9360.0260.0222,860,500
Mar. 02, 202167.0068.8864.2064.5164.5118,733,100
Mar. 01, 202166.9367.7063.3266.6766.6722,085,200
Feb. 26, 202164.8666.3262.0065.6665.6629,416,400
Feb. 25, 202169.4070.9062.7163.2663.2625,413,600
Feb. 24, 202170.9173.5968.5069.4769.4740,732,300
Feb. 23, 202161.0572.9556.8370.4570.4576,106,300
Feb. 22, 202166.3567.5063.0863.4163.4122,511,600
Feb. 19, 202163.9265.7963.7365.5265.5224,490,600
Feb. 18, 202161.9864.0061.4062.8762.8712,937,400
Feb. 17, 202162.0363.2261.0762.7262.7214,343,000
Feb. 16, 202162.2864.2961.1862.8162.8118,671,000
Feb. 12, 202162.0663.2960.8861.9761.9711,607,200
Feb. 11, 202163.9465.4261.7262.2362.2316,303,000
Feb. 10, 202163.4363.7861.0562.6062.6010,264,600
Feb. 09, 202163.1665.3262.3362.8062.8017,318,200
Feb. 08, 202163.3463.7861.4063.7863.7828,437,300
Feb. 05, 202156.3964.4455.5163.6463.6485,323,600
Feb. 04, 202160.1360.3358.3158.3158.3132,019,200
Feb. 03, 202160.3560.5257.9059.2659.2622,390,900
Feb. 02, 202157.3559.4156.9558.8758.8718,725,900
Feb. 01, 202154.0056.9152.9056.8556.8521,208,800
Jan. 29, 202152.6053.3150.7652.9452.9415,104,800
Jan. 28, 202150.8154.7850.2853.1353.1325,526,700
Jan. 27, 202151.7652.1548.1448.9548.9524,099,100
Jan. 26, 202154.1254.4452.4053.2953.2913,340,000
Jan. 25, 202154.9055.3450.9153.6553.6514,822,800
Jan. 22, 202153.9054.4353.1553.5753.5716,258,700
Jan. 21, 202153.9654.8553.0154.4054.4019,747,400
Jan. 20, 202150.6152.2349.9552.2052.2015,595,100
Jan. 19, 202151.3451.4949.1250.3950.3921,063,900
Jan. 15, 202150.7051.0749.0550.3150.3122,625,700
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, 202153.4353.6852.1852.7352.7311,944,200
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, 202049.5050.4549.0350.0750.0715,597,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...