Canada markets close in 3 hours 26 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.33-0.77 (-7.62%)
As of 12:34PM EST. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202210.0710.079.159.339.3330,689,531
Dec 05, 202210.4110.6910.0410.1010.1019,299,400
Dec 02, 202210.5310.7510.3210.5010.5032,050,300
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, 202211.0611.1210.5010.5210.5223,414,900
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, 202210.7011.8210.5311.5811.5850,961,000
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, 20229.349.438.889.149.1433,849,100
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
Oct 28, 20229.6510.109.6010.0810.0854,030,300
Oct 27, 20229.579.859.359.569.5680,704,000
Oct 26, 20229.3010.049.269.589.58104,527,900
Oct 25, 20228.309.808.269.609.60142,016,400
Oct 24, 20227.588.577.498.318.31161,717,500
Oct 21, 20227.768.157.337.767.76244,675,900
Oct 20, 202210.9011.3610.6210.7910.79125,477,800
Oct 19, 202210.8211.4010.6610.8610.8652,275,600
Oct 18, 202210.9611.1410.5410.6010.6038,453,900
Oct 17, 202210.2810.8810.2710.5910.5940,747,300
Oct 14, 202210.8311.029.979.999.9927,464,100
Oct 13, 202210.0810.659.6310.5810.5840,447,900
Oct 12, 202210.3010.5610.0110.5110.5131,567,900
Oct 11, 202210.3710.609.8310.3110.3132,994,200
Oct 10, 202210.6210.6510.3210.4110.4119,463,800
Oct 07, 202210.9811.0810.5110.6610.6622,935,500
Oct 06, 202211.3011.8511.2711.3511.3531,833,700
Oct 05, 202210.8511.2210.5711.2011.2028,942,000
Oct 04, 202210.3010.8210.2510.8210.8234,439,900
Oct 03, 20229.9610.039.429.989.9827,802,800
Sept 30, 202210.1610.339.819.829.8229,121,900
Sept 29, 202210.5410.6110.0010.1910.1922,950,000
Sept 28, 202210.4210.7910.4010.7610.7618,536,700
Sept 27, 202210.3610.7310.1910.4510.4522,067,400
Sept 26, 202210.3010.6010.1010.1810.1823,510,800
Sept 23, 202210.3210.5610.1510.3210.3224,400,300
Sept 22, 202210.8511.0010.3510.4610.4628,336,800
Sept 21, 202211.2111.4910.8410.8510.8530,721,600
Sept 20, 202211.1911.3811.0111.1211.1225,296,300
Sept 19, 202211.1311.4110.9011.3511.3532,212,500
Sept 16, 202211.7011.7011.2711.3011.3042,384,900
Sept 15, 202211.4312.2511.3111.9011.9046,012,500
Sept 14, 202211.6611.7211.2711.5211.5232,801,200
Sept 13, 202211.9512.1711.5711.7711.7734,931,400
Sept 12, 202212.6912.9412.4412.6512.6532,375,100
Sept 09, 202212.4512.9112.3612.6512.6554,592,100
Sept 08, 202211.3212.6811.3112.5312.5384,685,200
Sept 07, 202210.8211.6610.7011.4611.4659,443,000
Sept 06, 202211.2711.2810.6710.7710.7738,114,800
Sept 02, 202211.7511.7811.1811.2211.2245,734,900
Sept 01, 202210.9411.6710.7811.6411.6480,012,400
Aug 31, 202211.2511.6010.2010.8810.88199,520,700
Aug 30, 202210.4310.599.8510.0110.0159,438,200
Aug 29, 202210.4810.8210.2710.2710.2729,417,500
Aug 26, 202211.2311.3410.5610.6710.6735,219,500
Aug 25, 202211.0311.2410.8011.2111.2131,252,700
Aug 24, 202210.6811.0210.6310.8610.8627,794,600
Aug 23, 202211.0211.1610.5410.6010.6034,913,700
Aug 22, 202211.0411.3510.8911.0111.0141,173,200
Aug 19, 202212.2012.2611.5111.5611.5646,401,000
Aug 18, 202212.0212.7811.8312.5612.5662,750,400
Aug 17, 202212.2512.3211.6412.0912.0969,571,300
Aug 16, 202212.4012.7312.0012.6112.6167,364,900
Aug 15, 202211.6112.3911.5612.2412.2463,880,300
Aug 12, 202211.3111.6411.1311.6211.6240,840,900
Aug 11, 202210.8411.8010.8211.1111.1167,196,000
Aug 10, 202210.4610.8710.4010.5710.5750,989,800
Aug 09, 202210.2410.3010.0210.1610.1633,603,600
Aug 08, 202210.2510.8010.1710.4110.4149,276,000
Aug 05, 202210.0810.359.9810.1810.1837,576,000
Aug 04, 202210.3310.5610.1010.2510.2548,278,000
Aug 03, 20229.9210.499.9210.3210.3261,691,400
Aug 02, 20229.5510.139.519.879.8766,355,600
Aug 01, 20229.819.829.509.549.5450,125,600
Jul 29, 20229.679.939.479.889.8874,531,400
Jul 28, 20229.559.929.349.679.6797,531,200
Jul 27, 20229.719.849.389.559.55120,729,300
Jul 26, 20229.789.939.639.639.6394,591,200
Jul 25, 20229.7310.139.669.959.95137,819,200
Jul 22, 202211.1011.119.919.969.96330,993,900
Jul 21, 202215.5416.5515.4716.3516.35116,754,700
Jul 20, 202214.5215.6414.4115.5115.5147,768,400
Jul 19, 202213.9714.2213.4614.1514.1534,902,400
Jul 18, 202213.8714.5513.8013.9213.9244,254,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...