Canada markets closed

Snap One Holdings Corp. (SNPO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.60+0.01 (+0.09%)
At close: 04:00PM EDT
10.60 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202410.6010.6010.5910.6010.60163,219
May 02, 202410.6010.6010.5710.5910.59127,500
May 01, 202410.5810.6310.5810.6010.60370,200
Apr 30, 202410.5610.5810.5410.5810.58420,300
Apr 29, 202410.5810.5810.5410.5510.55182,600
Apr 26, 202410.5810.6210.5510.5810.58360,400
Apr 25, 202410.5710.6010.5710.5710.57164,800
Apr 24, 202410.5610.5910.5610.5710.57131,400
Apr 23, 202410.5710.5810.5410.5610.56269,000
Apr 22, 202410.5810.5910.5410.5410.54880,500
Apr 19, 202410.5610.5910.5310.5610.561,621,900
Apr 18, 202410.5710.6210.5610.5810.58627,900
Apr 17, 202410.5410.5910.5310.5910.59309,800
Apr 16, 202410.5710.6010.5110.5410.542,186,200
Apr 15, 202410.6211.0010.5410.5410.543,995,700
Apr 12, 20248.778.778.098.148.1419,400
Apr 11, 20248.948.948.698.798.7913,800
Apr 10, 20248.838.998.828.988.9817,000
Apr 09, 20248.899.398.899.049.047,200
Apr 08, 20249.049.258.849.079.0711,200
Apr 05, 20249.499.498.928.928.9216,300
Apr 04, 20249.909.909.369.559.5517,000
Apr 03, 20249.849.999.209.919.9133,800
Apr 02, 20249.889.919.499.849.8433,200
Apr 01, 20248.739.918.739.919.91121,200
Mar 28, 20248.498.748.438.628.62529,700
Mar 27, 20248.348.498.178.458.4522,000
Mar 26, 20248.038.417.848.258.2513,000
Mar 25, 20248.168.487.957.957.9510,000
Mar 22, 20248.498.498.058.058.0510,500
Mar 21, 20248.178.438.008.428.4224,600
Mar 20, 20247.978.207.878.178.1718,700
Mar 19, 20247.808.007.807.937.9318,900
Mar 18, 20247.298.007.177.827.8233,900
Mar 15, 20247.267.497.007.177.17133,400
Mar 14, 20247.647.757.377.407.4038,100
Mar 13, 20247.727.787.597.647.6423,600
Mar 12, 20247.867.987.607.827.8218,400
Mar 11, 20248.008.007.817.987.9828,700
Mar 08, 20248.038.367.338.198.1921,900
Mar 07, 20247.948.207.517.517.5118,700
Mar 06, 20247.737.837.527.767.7610,100
Mar 05, 20247.727.767.517.597.5913,500
Mar 04, 20248.328.367.507.517.5153,500
Mar 01, 20248.308.408.178.368.3616,800
Feb 29, 20248.498.688.218.288.2825,100
Feb 28, 20248.268.508.088.308.3012,100
Feb 27, 20248.408.738.408.438.4310,300
Feb 26, 20248.098.738.098.378.3711,100
Feb 23, 20248.278.448.148.148.146,900
Feb 22, 20248.248.748.248.458.4520,000
Feb 21, 20248.428.628.308.308.3020,000
Feb 20, 20247.978.667.778.498.4956,200
Feb 16, 20248.508.508.118.118.1120,600
Feb 15, 20248.078.507.978.508.5026,700
Feb 14, 20247.778.187.648.068.0635,500
Feb 13, 20248.138.417.507.637.6335,400
Feb 12, 20248.338.738.338.458.4523,000
Feb 09, 20248.428.598.358.448.4416,000
Feb 08, 20248.028.378.028.358.3523,400
Feb 07, 20248.308.357.927.927.9231,400
Feb 06, 20247.948.287.948.268.2610,100
Feb 05, 20247.858.207.857.997.9912,800
Feb 02, 20248.078.247.847.967.9615,800
Feb 01, 20248.048.467.988.228.2222,500
Jan 31, 20248.358.357.907.907.9024,600
Jan 30, 20248.588.688.338.498.4911,700
Jan 29, 20248.508.708.388.638.6310,100
Jan 26, 20248.648.648.448.458.459,900
Jan 25, 20248.418.538.378.528.5215,600
Jan 24, 20248.718.718.228.268.2613,300
Jan 23, 20248.978.978.588.648.6414,700
Jan 22, 20248.768.948.618.868.8623,000
Jan 19, 20248.708.748.508.698.6919,100
Jan 18, 20248.628.708.538.628.6223,900
Jan 17, 20248.418.578.288.578.5724,600
Jan 16, 20248.488.618.168.578.5723,400
Jan 12, 20248.908.978.548.668.6631,500
Jan 11, 20248.568.718.448.628.6236,600
Jan 10, 20248.518.778.368.688.6822,900
Jan 09, 20248.448.738.078.598.5919,700
Jan 08, 20248.368.688.368.658.6522,500
Jan 05, 20248.298.688.298.568.5640,400
Jan 04, 20248.758.928.348.438.4323,600
Jan 03, 20249.089.208.568.708.7040,100
Jan 02, 20248.879.108.619.099.0998,700
Dec 29, 20239.259.258.368.918.91488,200
Dec 28, 20239.529.809.229.299.2931,700
Dec 27, 20239.719.859.559.799.7922,200
Dec 26, 20239.719.909.169.729.7237,700
Dec 22, 20239.609.769.379.669.6635,100
Dec 21, 20239.349.558.809.539.5349,600
Dec 20, 20238.909.358.909.189.1850,800
Dec 19, 20238.909.158.748.838.8347,000
Dec 18, 20238.839.078.488.798.7970,200
Dec 15, 20238.798.998.448.848.84112,600
Dec 14, 20237.988.707.868.638.6362,900
Dec 13, 20237.217.997.127.937.93117,300
Dec 12, 20237.307.426.927.217.2141,800
Dec 11, 20237.107.447.107.307.3088,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...