Canada markets closed

Stryve Foods, Inc. (SNAX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.7700+0.0900 (+5.36%)
At close: 04:00PM EDT
1.7900 +0.02 (+1.13%)
After hours: 07:27PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20241.69001.82001.61001.77001.770018,225
May 07, 20241.62001.74001.50001.68001.680034,000
May 06, 20241.48001.62001.46001.55001.550026,800
May 03, 20241.53001.55001.43001.49001.490033,000
May 02, 20241.50001.51001.43001.46501.465010,200
May 01, 20241.43001.52001.43001.50001.50006,600
Apr 30, 20241.48001.53001.36101.50001.50009,700
Apr 29, 20241.38001.48001.34001.48001.480017,400
Apr 26, 20241.35401.45001.30001.36001.360022,700
Apr 25, 20241.35001.35001.26001.31001.310014,400
Apr 24, 20241.29001.36001.28001.33001.33008,400
Apr 23, 20241.38001.44001.27001.33001.330058,000
Apr 22, 20241.39001.40001.32801.37001.37009,400
Apr 19, 20241.50001.50001.33001.40001.400022,200
Apr 18, 20241.29001.47901.25001.44601.446080,500
Apr 17, 20241.29001.35001.25001.25001.250015,200
Apr 16, 20241.25001.31001.20001.31001.310014,900
Apr 15, 20241.35001.36501.16001.25001.250056,200
Apr 12, 20241.34501.42601.29801.38101.381016,200
Apr 11, 20241.27001.37001.26001.35501.355024,000
Apr 10, 20241.26001.33001.23001.30001.300019,700
Apr 09, 20241.33001.33001.20001.24801.24806,800
Apr 08, 20241.17901.30001.17001.28001.280017,800
Apr 05, 20241.18001.18001.14001.16001.160018,800
Apr 04, 20241.14001.21001.13001.14001.140082,600
Apr 03, 20241.17001.20001.14001.16001.160044,600
Apr 02, 20241.41001.41001.03801.20501.2050235,200
Apr 01, 20241.50001.50001.36001.45201.4520180,400
Mar 28, 20241.37001.56001.30001.46001.4600343,800
Mar 27, 20241.30001.40001.18001.37001.3700300,200
Mar 26, 20241.17001.34001.17001.26001.2600309,200
Mar 25, 20241.25001.34001.13001.19001.1900382,900
Mar 22, 20241.22301.25001.20001.25001.2500114,300
Mar 21, 20241.25001.26501.22001.25001.250034,700
Mar 20, 20241.25001.31901.22001.25001.250077,500
Mar 19, 20241.20001.37501.20001.23001.230036,000
Mar 18, 20241.21001.27001.20001.21001.210052,000
Mar 15, 20241.19001.29901.19001.22001.220024,600
Mar 14, 20241.26901.27001.21801.22001.220024,600
Mar 13, 20241.26001.27001.24001.24001.240025,700
Mar 12, 20241.33101.33101.24001.27001.270010,400
Mar 11, 20241.27001.28001.25601.27001.270018,800
Mar 08, 20241.28001.28001.23001.25901.259013,100
Mar 07, 20241.25001.31001.25001.27001.270077,200
Mar 06, 20241.29001.34201.25001.27001.270054,600
Mar 05, 20241.27301.33001.24001.27001.270073,800
Mar 04, 20241.28001.31001.26601.28001.280039,800
Mar 01, 20241.33001.35001.26001.28001.280044,100
Feb 29, 20241.34001.38501.29001.30001.300033,700
Feb 28, 20241.35001.41001.27801.28001.280032,200
Feb 27, 20241.32001.33001.26001.33001.330035,100
Feb 26, 20241.33001.36001.28501.34001.34005,000
Feb 23, 20241.42001.42001.28001.34201.342059,000
Feb 22, 20241.36001.44001.36001.41001.410063,800
Feb 21, 20241.35001.41601.35001.37001.370015,900
Feb 20, 20241.52001.52001.34001.35001.350015,700
Feb 16, 20241.51001.57001.42001.42001.420036,300
Feb 15, 20241.51001.55001.45001.53001.530013,700
Feb 14, 20241.43001.50001.43001.49001.49007,200
Feb 13, 20241.45301.48001.35001.46001.460018,500
Feb 12, 20241.56001.60001.40001.47501.475034,000
Feb 09, 20241.53001.59001.46001.56001.560014,000
Feb 08, 20241.48001.53001.45301.48501.48509,600
Feb 07, 20241.45001.55301.45001.48501.48503,400
Feb 06, 20241.53001.58001.46301.50001.500013,300
Feb 05, 20241.60001.60001.49001.55001.550011,600
Feb 02, 20241.50001.55001.46001.50001.500021,500
Feb 01, 20241.48801.49001.36301.49001.490017,800
Jan 31, 20241.49001.50501.41001.47001.470011,000
Jan 30, 20241.54001.54001.40001.48001.48002,500
Jan 29, 20241.50001.51001.41001.45001.450020,300
Jan 26, 20241.45001.56001.45001.48001.48005,100
Jan 25, 20241.47001.63001.46001.46001.460022,400
Jan 24, 20241.49001.59001.49001.52001.520015,800
Jan 23, 20241.57001.57001.45001.45001.450012,100
Jan 22, 20241.73001.73001.49001.51001.51009,300
Jan 19, 20241.72501.72501.48001.65001.650018,800
Jan 18, 20241.80001.80001.65001.65001.650011,000
Jan 17, 20242.00002.00001.60001.73001.730077,300
Jan 16, 20242.20002.20002.05002.06502.065029,900
Jan 12, 20242.10002.24002.10002.20002.20006,400
Jan 11, 20242.20002.32002.11002.14502.145024,500
Jan 10, 20242.37002.41602.21002.24002.24005,600
Jan 09, 20242.32002.32002.26002.26002.26004,400
Jan 08, 20242.41802.45002.32002.38002.380021,100
Jan 05, 20242.56302.56302.45002.50002.500015,000
Jan 04, 20242.57002.62602.50002.53002.53004,900
Jan 03, 20242.59502.65002.45002.57002.570031,300
Jan 02, 20242.61002.71702.54702.63002.630018,300
Dec 29, 20232.65002.95002.55002.60002.600065,100
Dec 28, 20232.54102.64002.52002.58002.580018,000
Dec 27, 20232.47002.51002.45002.48502.485011,200
Dec 26, 20232.49002.54202.44502.47002.470013,400
Dec 22, 20232.53002.68902.38002.57002.570067,100
Dec 21, 20232.69002.73502.48202.56002.56009,500
Dec 20, 20232.60002.60002.44002.58502.585010,900
Dec 19, 20232.57502.57502.41302.54002.540011,200
Dec 18, 20232.51002.55002.43002.48002.48006,600
Dec 15, 20232.45002.62002.35002.47002.470024,100
Dec 14, 20232.45002.45002.29602.45002.450020,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...