Canada markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.91+0.35 (+4.09%)
At close: 04:04PM EDT
8.86 -0.05 (-0.56%)
After hours: 07:59PM EDT
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20238.748.938.678.918.9121,149,800
Sept 28, 20238.428.658.348.568.5616,715,400
Sept 27, 20238.398.618.378.498.4914,303,900
Sept 26, 20238.438.498.288.348.3425,839,900
Sept 25, 20238.608.718.558.608.6010,074,700
Sept 22, 20238.728.898.678.698.6911,432,500
Sept 21, 20238.868.988.618.638.6321,584,200
Sept 20, 20239.069.388.959.039.0324,692,100
Sept 19, 20238.829.018.629.009.0020,100,200
Sept 18, 20239.089.108.818.898.8920,619,800
Sept 15, 20239.199.249.049.169.1616,278,400
Sept 14, 20239.369.409.159.169.1612,847,600
Sept 13, 20239.499.549.289.299.2912,832,400
Sept 12, 20239.369.639.369.589.5813,528,600
Sept 11, 20239.489.649.439.449.4416,848,000
Sept 08, 20239.689.749.399.399.3921,002,100
Sept 07, 20239.459.829.419.729.7217,158,300
Sept 06, 202310.2710.299.579.639.6340,061,400
Sept 05, 202310.2710.6010.2310.4610.4620,595,200
Sept 01, 202310.4110.5410.3110.4410.4417,965,900
Aug 31, 202310.1310.4410.1310.3510.3520,863,600
Aug 30, 20239.8210.179.7510.1210.1230,608,900
Aug 29, 20239.489.909.439.899.8918,276,500
Aug 28, 20239.349.559.329.459.4511,979,100
Aug 25, 20239.399.419.009.259.2519,434,900
Aug 24, 20239.389.469.069.379.3720,443,900
Aug 23, 20239.199.339.199.249.2410,358,900
Aug 22, 20239.419.479.199.259.2514,963,600
Aug 21, 20239.249.399.149.369.3613,634,000
Aug 18, 20238.919.198.869.189.1814,764,700
Aug 17, 20239.179.289.039.049.0420,527,900
Aug 16, 20239.519.599.159.169.1630,289,500
Aug 15, 20239.869.909.509.569.5621,223,100
Aug 14, 20239.999.999.819.949.9423,922,100
Aug 11, 202310.1010.2310.0210.0310.0315,993,500
Aug 10, 202310.6010.7010.2110.2210.2215,646,200
Aug 09, 202310.5410.5810.3910.4410.4414,402,000
Aug 08, 202310.4110.6010.1910.5410.5422,353,000
Aug 07, 202310.7610.8010.5010.5710.5716,688,200
Aug 04, 202310.9311.0610.7210.7510.7519,965,700
Aug 03, 202310.9011.0010.6910.7910.7923,726,800
Aug 02, 202310.9911.2210.8810.9710.9731,209,400
Aug 01, 202311.2611.3311.0411.2811.2819,576,400
Jul 31, 202310.6611.3810.6611.3611.3637,947,800
Jul 28, 202310.3010.7510.2910.6810.6849,135,000
Jul 27, 202310.9010.9110.1810.3310.3365,311,800
Jul 26, 202310.3610.739.9910.7310.73137,880,000
Jul 25, 202312.5212.6712.3512.5112.5168,993,700
Jul 24, 202312.8612.9312.5512.6812.6823,715,500
Jul 21, 202313.0613.0612.6812.7412.7421,381,200
Jul 20, 202312.9413.2712.8312.9312.9320,442,800
Jul 19, 202313.4313.5313.0813.1113.1128,630,900
Jul 18, 202313.4913.5112.8713.3713.3733,108,100
Jul 17, 202313.1413.6412.9713.4713.4728,982,300
Jul 14, 202313.4913.6313.0013.1513.1526,977,700
Jul 13, 202313.5813.8913.5013.5113.5140,065,300
Jul 12, 202313.0613.6212.9413.3713.3740,584,300
Jul 11, 202311.9413.0811.9112.7412.7443,989,800
Jul 10, 202311.7711.9811.6511.7811.7820,146,400
Jul 07, 202311.9112.0511.6411.6811.6824,260,400
Jul 06, 202311.9712.1411.7611.9111.9122,876,700
Jul 05, 202311.9112.3511.8812.1212.1220,616,600
Jul 03, 202311.9012.0211.8412.0212.028,882,000
Jun 30, 202311.7812.1011.7511.8411.8423,678,500
Jun 29, 202311.9512.0411.5811.6811.6823,006,700
Jun 28, 202311.5611.7011.4111.6511.6527,255,000
Jun 27, 202311.3611.6211.1211.4811.4831,107,100
Jun 26, 202310.7311.4010.7011.2111.2134,008,200
Jun 23, 202310.4011.1510.3910.8210.8227,743,900
Jun 22, 202310.1710.6410.1610.6410.6420,672,600
Jun 21, 202310.5510.6210.1510.2310.2321,488,100
Jun 20, 202310.5810.7610.3810.5810.5821,910,100
Jun 16, 202310.7610.8410.4210.6810.6828,843,400
Jun 15, 20239.9810.699.9610.6610.6630,121,500
Jun 14, 202310.3010.3910.0710.2510.2517,098,900
Jun 13, 202310.3910.4310.1410.3210.3217,588,600
Jun 12, 202310.2110.2410.0210.2310.2318,620,600
Jun 09, 202310.1510.5810.0210.0910.0926,612,000
Jun 08, 202310.1910.2110.0210.0410.0416,868,300
Jun 07, 202310.5610.6410.0910.1910.1918,951,900
Jun 06, 202310.4310.6310.3410.5110.5116,523,200
Jun 05, 202310.3210.7010.3010.5110.5115,119,800
Jun 02, 202310.4710.5910.2910.4110.4120,820,600
Jun 01, 202310.0610.4610.0110.3310.3316,856,500
May 31, 202310.0510.239.8310.2010.2030,412,400
May 30, 202310.3910.5410.1310.2210.2220,578,300
May 26, 20239.8710.409.8410.2810.2820,363,100
May 25, 20239.9210.079.779.789.7818,991,000
May 24, 20239.689.939.619.809.8013,300,500
May 23, 20239.689.929.629.809.8014,442,500
May 22, 20239.739.979.669.769.7617,640,600
May 19, 20239.589.739.489.729.7219,524,300
May 18, 20239.219.759.209.699.6932,407,400
May 17, 20238.739.398.709.379.3737,859,000
May 16, 20238.598.698.408.618.6120,332,800
May 15, 20238.498.748.448.708.7016,590,300
May 12, 20238.758.818.458.558.5517,620,500
May 11, 20238.678.808.568.758.7519,587,000
May 10, 20238.498.738.428.708.7038,351,300
May 09, 20238.268.368.158.278.2721,062,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...