Canada markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.04-0.34 (-0.89%)
At close: 04:00PM EST
38.02 -0.02 (-0.05%)
After hours: 07:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 202237.7238.3336.5638.0438.0425,547,000
Jan. 13, 202240.6441.4638.2638.3838.3832,180,500
Jan. 12, 202243.8144.3442.0642.7342.7312,637,500
Jan. 11, 202242.0643.7241.7843.3143.3117,386,600
Jan. 10, 202240.7441.7838.5141.7141.7120,895,900
Jan. 07, 202241.5443.2841.0541.3641.3615,710,600
Jan. 06, 202241.2542.4339.8241.6841.6817,882,300
Jan. 05, 202243.5044.4941.0141.3341.3322,163,300
Jan. 04, 202246.8546.9942.4644.0344.0326,659,100
Jan. 03, 202247.6347.7145.9946.5946.597,931,400
Dec. 31, 202147.8048.4547.0147.0347.038,289,700
Dec. 30, 202146.8148.7446.8148.0348.0310,170,200
Dec. 29, 202147.6047.9246.5647.0647.067,693,700
Dec. 28, 202148.5049.2347.4347.7147.718,984,500
Dec. 27, 202148.4549.2548.0248.6448.648,163,900
Dec. 23, 202147.3549.0745.9648.6848.6818,546,400
Dec. 22, 202145.9947.2145.4646.7746.7712,055,000
Dec. 21, 202144.8946.2043.9046.1046.1015,203,200
Dec. 20, 202144.2245.1543.3844.4244.4212,921,600
Dec. 17, 202143.6445.8942.9645.2945.2922,959,700
Dec. 16, 202147.4148.0244.0744.7044.7021,512,200
Dec. 15, 202146.3546.6744.0846.4146.4123,804,800
Dec. 14, 202147.6048.3146.3846.8546.8516,496,600
Dec. 13, 202150.3250.4446.4648.1448.1421,235,100
Dec. 10, 202152.6353.3150.0650.8250.8213,404,800
Dec. 09, 202152.7954.8952.1152.3652.3619,408,100
Dec. 08, 202150.6254.8350.2053.4253.4226,768,000
Dec. 07, 202149.3851.6849.2950.4050.4020,782,600
Dec. 06, 202146.2148.3344.9247.9247.9215,738,500
Dec. 03, 202147.7748.6745.4646.7946.7919,602,400
Dec. 02, 202147.2448.2946.5147.9147.9114,418,100
Dec. 01, 202149.1350.9846.8047.2647.2628,507,500
Nov. 30, 202148.7849.4046.3047.6147.6125,773,000
Nov. 29, 202151.1051.1248.4848.8548.8516,171,000
Nov. 26, 202148.7750.2548.5749.7649.7610,487,300
Nov. 24, 202149.0050.2748.8049.6649.6614,813,900
Nov. 23, 202148.5751.0347.8650.6750.6721,262,500
Nov. 22, 202151.5251.5247.4649.2649.2634,273,700
Nov. 19, 202153.9353.9350.7651.3251.3218,095,000
Nov. 18, 202154.5154.7752.5553.4753.4713,069,900
Nov. 17, 202154.4555.6753.8654.5654.5615,005,300
Nov. 16, 202155.7855.8153.6755.1155.1120,754,600
Nov. 15, 202154.1457.1454.1255.5355.5322,192,000
Nov. 12, 202153.8254.0752.8253.7053.7012,960,100
Nov. 11, 202153.4654.5953.2053.2953.2913,322,000
Nov. 10, 202153.9154.1752.0252.8852.8814,812,400
Nov. 09, 202155.2955.6554.2054.8254.8212,489,000
Nov. 08, 202153.3655.1352.8554.9054.9020,154,600
Nov. 05, 202152.1553.5752.0753.1753.1717,447,500
Nov. 04, 202153.0853.3851.7652.2652.2616,371,700
Nov. 03, 202151.9552.9751.4752.9452.9416,319,300
Nov. 02, 202153.5753.6651.8752.2052.2024,120,400
Nov. 01, 202152.9954.1152.2553.9853.9822,666,700
Oct. 29, 202153.9753.9952.2152.5852.5832,465,500
Oct. 28, 202152.6854.9651.9954.3954.3934,748,800
Oct. 27, 202155.0555.2351.6652.0252.0252,581,300
Oct. 26, 202155.2457.1854.8855.3955.3952,905,700
Oct. 25, 202155.9656.1553.7754.5054.5062,506,800
Oct. 22, 202158.7560.7855.0355.1455.14153,827,500
Oct. 21, 202174.8175.9573.8975.1175.1144,450,900
Oct. 20, 202176.5777.5274.6775.6575.6515,739,300
Oct. 19, 202175.1278.1873.9076.4376.4318,720,700
Oct. 18, 202178.6079.3072.6175.8075.8033,053,900
Oct. 15, 202176.8178.7475.8777.3477.3420,404,200
Oct. 14, 202177.0677.2375.7276.6476.6412,948,800
Oct. 13, 202176.1576.3174.3074.9574.959,998,900
Oct. 12, 202174.1275.9873.5375.2675.2613,691,100
Oct. 11, 202174.6575.6073.5073.5373.538,990,800
Oct. 08, 202176.9177.4174.7475.0075.008,906,100
Oct. 07, 202174.3677.4174.1076.2876.2815,547,400
Oct. 06, 202172.3774.5071.3273.1373.1310,927,300
Oct. 05, 202172.1873.9171.7973.4173.4111,896,500
Oct. 04, 202174.0374.2069.9771.2371.2318,142,600
Oct. 01, 202174.8275.8973.4475.2575.2511,689,700
Sep. 30, 202172.9275.2572.2473.8773.8717,166,400
Sep. 29, 202175.3076.0971.5671.7671.7618,633,700
Sep. 28, 202178.5479.4173.8974.4274.4223,531,900
Sep. 27, 202182.0082.6179.3280.0880.0818,493,300
Sep. 24, 202178.9483.3478.1183.1183.1129,039,000
Sep. 23, 202178.9780.1077.4679.3779.3720,944,600
Sep. 22, 202174.3779.6474.0278.6078.6026,999,200
Sep. 21, 202172.7676.3772.6076.0976.0918,129,600
Sep. 20, 202172.3873.1470.1171.7371.7313,834,900
Sep. 17, 202172.4275.6372.4074.7674.7620,858,800
Sep. 16, 202173.2973.4171.5272.4872.4816,878,500
Sep. 15, 202171.3373.6270.3773.6273.6210,890,100
Sep. 14, 202171.6972.7970.8171.3171.3111,083,000
Sep. 13, 202175.6175.6169.8271.2671.2619,913,400
Sep. 10, 202175.2575.9974.2874.5074.509,209,900
Sep. 09, 202174.1175.6773.5474.6274.6210,564,300
Sep. 08, 202176.2276.7073.2374.1374.1311,538,900
Sep. 07, 202175.8376.8474.0576.4976.4911,735,200
Sep. 03, 202173.9275.4772.9375.0875.089,237,100
Sep. 02, 202174.6076.2073.6073.9273.9212,178,500
Sep. 01, 202175.9877.2573.6974.1774.1715,642,300
Aug. 31, 202174.8677.8874.1076.1176.1118,475,200
Aug. 30, 202173.3075.0071.7874.5174.518,825,300
Aug. 27, 202172.1873.8871.6673.1273.1210,115,800
Aug. 26, 202174.7274.9571.5171.6171.6119,872,400
Aug. 25, 202174.3174.9873.4974.6974.697,901,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...