SNAP - Snap Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 26, 202015.9316.5015.4315.6715.6721,274,100
Feb. 25, 202016.3116.3515.7615.8915.8920,380,600
Feb. 24, 202015.6916.4215.5616.1516.1523,185,400
Feb. 21, 202016.8316.9116.5016.7016.7014,403,200
Feb. 20, 202017.0917.3916.6016.9216.9222,831,600
Feb. 19, 202017.2317.3317.1017.2017.2016,805,100
Feb. 18, 202017.4417.5316.7417.1717.1729,711,400
Feb. 14, 202017.5417.8617.4317.5617.5615,255,400
Feb. 13, 202017.2217.7417.1717.5917.5913,770,400
Feb. 12, 202017.6617.6617.1917.4017.4017,627,900
Feb. 11, 202017.6517.8017.4417.6117.6118,698,600
Feb. 10, 202017.0517.6017.0017.6017.6022,060,300
Feb. 07, 202016.9617.1816.6817.1317.1328,828,800
Feb. 06, 202016.3617.1416.2817.0017.0040,145,600
Feb. 05, 202018.0218.0816.1116.1916.19109,380,400
Feb. 04, 202018.4819.0318.2318.9818.9856,952,100
Feb. 03, 202018.6518.8518.2018.2318.2330,530,300
Jan. 31, 202018.7318.7918.1818.3818.3824,963,100
Jan. 30, 202018.8118.9718.5818.8818.8817,175,600
Jan. 29, 202019.1519.2718.9319.1419.1418,142,900
Jan. 28, 202018.8019.1118.7018.9918.9923,612,400
Jan. 27, 202018.4718.7718.2718.6218.6219,065,300
Jan. 24, 202019.7119.7518.8419.0519.0532,866,700
Jan. 23, 202019.1819.4318.9119.2519.2525,071,500
Jan. 22, 202019.2319.5319.0619.1019.1023,406,900
Jan. 21, 202019.0219.2518.7719.0019.0024,782,500
Jan. 17, 202019.1019.2918.7619.1119.1146,317,300
Jan. 16, 202018.0218.4117.7818.2518.2527,050,700
Jan. 15, 202018.0018.5217.9718.1918.1923,381,300
Jan. 14, 202017.9918.0917.6717.9917.9925,390,100
Jan. 13, 202017.4818.0017.3018.0018.0022,393,900
Jan. 10, 202017.6617.7317.2817.4117.4125,621,700
Jan. 09, 202017.2917.9317.0417.3617.3662,714,200
Jan. 08, 202016.9817.0116.6516.6716.6715,600,900
Jan. 07, 202016.8717.0716.5517.0317.0321,146,400
Jan. 06, 202016.6516.7916.4116.7816.7815,952,600
Jan. 03, 202016.4317.1016.3516.7516.7519,761,500
Jan. 02, 202016.6216.9516.4616.7816.7826,062,600
Dec. 31, 201915.7816.3515.7716.3316.3318,046,200
Dec. 30, 201916.0516.1715.6815.8915.8915,608,200
Dec. 27, 201916.0816.1815.7816.0316.0314,994,100
Dec. 26, 201915.6016.1815.5015.9715.9722,685,800
Dec. 24, 201915.5315.6515.3915.6115.618,907,900
Dec. 23, 201915.5515.5915.2315.4915.4919,963,200
Dec. 20, 201915.5415.7415.2915.5515.5524,970,000
Dec. 19, 201915.0515.4715.0015.4615.4621,114,300
Dec. 18, 201915.0715.3915.0615.1115.1116,820,000
Dec. 17, 201915.1015.4215.0515.1015.1023,286,500
Dec. 16, 201915.2115.2314.8515.1115.1127,285,300
Dec. 13, 201914.7515.1914.5815.0915.0927,813,500
Dec. 12, 201914.1614.4714.0714.4514.4516,428,900
Dec. 11, 201914.0114.2513.9614.2314.2311,696,900
Dec. 10, 201914.2314.3313.9714.0914.0920,375,000
Dec. 09, 201914.6414.8914.2114.2314.2320,197,300
Dec. 06, 201914.8614.9514.7014.7414.7411,218,900
Dec. 05, 201915.0515.1614.6614.6814.6811,970,800
Dec. 04, 201914.9915.0814.8115.0015.0011,201,800
Dec. 03, 201914.2214.9814.1614.9214.9218,279,300
Dec. 02, 201915.2515.2814.5414.6014.6025,281,600
Nov. 29, 201915.2315.3515.1915.2515.256,311,200
Nov. 27, 201915.5315.5315.2315.3515.3511,508,100
Nov. 26, 201915.4615.5515.1615.4615.4620,537,200
Nov. 25, 201915.5915.9015.4915.5015.5025,666,900
Nov. 22, 201915.1815.5015.0115.2615.2620,997,300
Nov. 21, 201915.3315.6315.0615.0815.0821,572,400
Nov. 20, 201915.0715.5215.0115.3115.3120,996,500
Nov. 19, 201914.5815.2614.3915.1615.1624,825,000
Nov. 18, 201914.0814.7414.0414.6914.6933,294,400
Nov. 15, 201914.4814.6013.5013.9413.9433,502,800
Nov. 14, 201914.4214.5914.2114.3714.3716,339,700
Nov. 13, 201914.3814.6414.3414.4714.478,303,600
Nov. 12, 201914.3814.6414.3214.3814.3813,021,000
Nov. 11, 201914.1314.4113.9614.3914.3913,118,300
Nov. 08, 201914.1814.5214.0914.1914.1914,240,600
Nov. 07, 201914.4114.7014.1414.1614.1617,196,500
Nov. 06, 201914.8714.8814.2314.4114.4123,041,300
Nov. 05, 201915.3215.3514.8114.8314.8318,667,000
Nov. 04, 201915.3115.3815.1515.3515.3517,392,700
Nov. 01, 201915.0915.3814.9315.1815.1819,915,900
Oct. 31, 201914.8215.1714.5515.0615.0621,633,700
Oct. 30, 201914.7114.9014.4314.8614.8619,134,600
Oct. 29, 201914.5014.9514.3714.6414.6421,062,500
Oct. 28, 201914.0414.7314.0114.6814.6837,665,900
Oct. 25, 201913.4114.0113.3213.9613.9628,339,800
Oct. 24, 201913.1813.6512.7113.5213.5254,361,400
Oct. 23, 201913.9114.3812.9313.1813.18112,447,400
Oct. 22, 201915.0015.0313.9114.0014.0076,585,500
Oct. 21, 201913.7614.6313.7314.5814.5844,958,200
Oct. 18, 201914.1514.2813.4213.5213.5239,019,900
Oct. 17, 201913.7314.1213.6913.7813.7821,002,000
Oct. 16, 201914.0214.0413.6213.6713.6722,787,300
Oct. 15, 201913.8714.1513.8614.0914.0921,842,200
Oct. 14, 201914.1914.2213.6413.7613.7620,325,700
Oct. 11, 201914.2414.5714.1014.1614.1627,676,200
Oct. 10, 201914.1914.3814.0114.0814.0815,388,600
Oct. 09, 201914.3014.3314.0414.2114.2115,460,600
Oct. 08, 201914.3014.5914.0514.1514.1523,698,700
Oct. 07, 201914.4714.6814.3414.4714.4721,377,200
Oct. 04, 201914.9015.1714.4214.5214.5233,640,600
Oct. 03, 201914.5814.6413.6814.3014.3057,908,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...