Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	9.990	10.34	9.810	10.07	37,005,708	+0.40(+4.14%)
Sep 18, 2024	9.440	9.875	9.400	9.670	32,509,320	+0.25(+2.65%)
Sep 17, 2024	9.800	9.960	9.385	9.420	28,454,784	-0.22(-2.28%)
Sep 16, 2024	9.350	9.825	9.040	9.640	39,069,352	+0.12(+1.26%)
Sep 13, 2024	9.490	9.790	9.470	9.520	30,647,700	+0.20(+2.15%)
Sep 12, 2024	9.000	9.440	9.000	9.320	23,147,180	+0.32(+3.56%)
Sep 11, 2024	8.680	9.000	8.680	9.000	27,095,722	+0.36(+4.17%)
Sep 10, 2024	8.550	8.670	8.320	8.640	22,409,100	+0.11(+1.29%)
Sep 09, 2024	8.690	8.760	8.420	8.530	26,130,552	-0.09(-1.04%)
Sep 06, 2024	8.890	8.925	8.460	8.620	24,928,830	-0.25(-2.82%)
Sep 05, 2024	8.770	8.980	8.720	8.870	15,415,382	+0.08(+0.91%)
Sep 04, 2024	8.810	9.020	8.780	8.790	18,938,452	-0.07(-0.79%)
Sep 03, 2024	9.220	9.250	8.810	8.860	20,688,756	-0.48(-5.14%)
Aug 30, 2024	9.340	9.420	9.180	9.340	17,230,592	+0.12(+1.30%)
Aug 29, 2024	9.290	9.440	9.160	9.220	19,306,090	+0.04(+0.44%)
Aug 28, 2024	9.380	9.440	9.130	9.180	17,924,834	-0.32(-3.37%)
Aug 27, 2024	9.280	9.570	9.280	9.500	17,448,714	+0.08(+0.85%)
Aug 26, 2024	9.400	9.620	9.384	9.420	21,821,822	-0.01(-0.11%)
Aug 23, 2024	9.350	9.490	9.325	9.430	17,785,966	+0.18(+1.95%)
Aug 22, 2024	9.480	9.520	9.190	9.250	19,790,376	-0.23(-2.43%)
Aug 21, 2024	9.520	9.540	9.350	9.480	17,913,092	+0.01(+0.11%)
Aug 20, 2024	9.440	9.610	9.360	9.470	16,351,260	-0.03(-0.32%)
Aug 19, 2024	9.280	9.520	9.250	9.500	17,467,814	+0.27(+2.93%)
Aug 16, 2024	9.190	9.285	9.030	9.230	28,183,396	-0.07(-0.75%)
Aug 15, 2024	9.180	9.430	9.140	9.300	20,604,216	+0.27(+2.99%)
Aug 14, 2024	9.360	9.400	8.935	9.030	22,848,758	-0.20(-2.17%)
Aug 13, 2024	9.080	9.540	9.080	9.230	20,998,832	+0.21(+2.33%)
Aug 12, 2024	9.060	9.240	8.950	9.020	15,234,650	-0.03(-0.33%)
Aug 09, 2024	8.920	9.110	8.830	9.050	26,475,864	+0.11(+1.23%)
Aug 08, 2024	8.430	9.010	8.350	8.940	30,946,256	+0.65(+7.84%)
Aug 07, 2024	8.740	9.050	8.290	8.290	37,114,144	-0.35(-4.05%)
Aug 06, 2024	9.000	9.010	8.520	8.640	47,038,900	-0.07(-0.80%)
Aug 05, 2024	8.510	8.970	8.300	8.710	52,104,592	-0.65(-6.94%)
Aug 02, 2024	10.13	10.42	9.300	9.360	125,112,976	-3.45(-26.93%)
Aug 01, 2024	13.81	14.50	12.71	12.81	62,688,480	-0.51(-3.83%)
Jul 31, 2024	13.15	13.60	13.05	13.32	27,499,600	+0.23(+1.76%)
Jul 30, 2024	13.31	13.34	12.83	13.09	29,664,376	-0.26(-1.95%)
Jul 29, 2024	13.50	13.55	13.20	13.35	17,484,220	+0.02(+0.15%)
Jul 26, 2024	13.65	13.72	13.24	13.33	18,380,636	-0.12(-0.89%)
Jul 25, 2024	13.57	13.78	13.08	13.45	18,873,380	-0.13(-0.96%)
Jul 24, 2024	13.99	13.99	13.49	13.58	19,959,632	-0.75(-5.23%)
Jul 23, 2024	15.16	15.35	14.31	14.33	22,471,864	-0.45(-3.04%)
Jul 22, 2024	14.59	14.91	14.56	14.78	10,954,590	+0.38(+2.64%)
Jul 19, 2024	14.51	14.74	14.36	14.40	12,221,208	-0.17(-1.17%)
Jul 18, 2024	14.76	14.91	14.34	14.57	14,712,221	+0.00(+0.00%)
Jul 17, 2024	15.74	15.75	14.35	14.57	36,759,224	-1.57(-9.73%)
Jul 16, 2024	16.36	16.47	15.68	16.14	21,430,908	-0.07(-0.43%)
Jul 15, 2024	16.42	16.52	15.98	16.21	11,997,741	+0.03(+0.19%)
Jul 12, 2024	16.18	16.38	15.66	16.18	14,584,716	-0.19(-1.16%)
Jul 11, 2024	16.88	17.33	16.11	16.37	23,394,408	-0.47(-2.79%)
Jul 10, 2024	16.78	17.32	16.55	16.84	24,201,574	+0.09(+0.54%)
Jul 09, 2024	16.50	16.87	16.45	16.75	12,046,707	+0.25(+1.52%)
Jul 08, 2024	16.44	16.56	16.06	16.50	11,439,943	+0.12(+0.73%)
Jul 05, 2024	15.72	16.42	15.57	16.38	14,257,141	+0.63(+4.00%)
Jul 03, 2024	16.25	16.40	15.57	15.75	11,493,237	-0.51(-3.14%)
Jul 02, 2024	16.06	16.36	15.70	16.26	11,635,979	+0.24(+1.50%)
Jul 01, 2024	16.43	16.53	15.63	16.02	17,431,574	-0.59(-3.55%)
Jun 28, 2024	16.50	16.76	16.33	16.61	19,872,020	+0.04(+0.24%)
Jun 27, 2024	16.88	17.03	16.56	16.57	12,044,785	-0.20(-1.19%)
Jun 26, 2024	16.46	16.85	16.31	16.77	12,895,139	+0.06(+0.36%)
Jun 25, 2024	15.92	16.77	15.68	16.71	24,558,380	+1.04(+6.64%)
Jun 24, 2024	15.51	15.79	15.46	15.67	21,114,640	+0.16(+1.03%)
Jun 21, 2024	15.38	15.60	15.25	15.51	27,673,892	+0.12(+0.78%)
Jun 20, 2024	15.76	15.82	15.17	15.39	17,249,210	-0.41(-2.59%)
Jun 18, 2024	15.70	16.04	15.49	15.80	16,584,129	-0.04(-0.25%)
Jun 17, 2024	15.49	16.05	15.22	15.84	21,164,824	+0.25(+1.60%)
Jun 14, 2024	15.51	15.69	15.33	15.59	8,575,960	-0.02(-0.13%)
Jun 13, 2024	15.85	15.95	15.46	15.61	14,262,854	-0.26(-1.64%)
Jun 12, 2024	15.80	16.17	15.70	15.87	16,016,415	+0.27(+1.73%)
Jun 11, 2024	15.13	15.60	15.00	15.60	20,767,070	+0.41(+2.70%)
Jun 10, 2024	15.39	15.57	15.05	15.19	19,252,772	-0.40(-2.57%)
Jun 07, 2024	15.20	15.61	14.95	15.59	27,100,968	+0.39(+2.57%)
Jun 06, 2024	15.10	15.40	14.94	15.20	14,515,534	+0.00(+0.00%)
Jun 05, 2024	15.12	15.38	15.07	15.20	21,281,418	+0.31(+2.08%)
Jun 04, 2024	15.15	15.32	14.79	14.89	16,148,295	-0.43(-2.81%)
Jun 03, 2024	15.37	15.44	15.11	15.32	18,030,680	+0.30(+2.00%)
May 31, 2024	15.32	15.34	14.90	15.02	20,155,292	-0.15(-0.99%)
May 30, 2024	15.15	15.39	14.81	15.17	14,747,315	+0.01(+0.07%)
May 29, 2024	15.03	15.40	14.92	15.16	13,753,465	-0.16(-1.04%)
May 28, 2024	15.25	15.48	15.17	15.32	13,318,166	+0.10(+0.66%)
May 24, 2024	15.33	15.49	15.15	15.22	9,988,946	+0.04(+0.26%)
May 23, 2024	15.96	15.97	15.12	15.18	16,742,410	-0.73(-4.59%)
May 22, 2024	15.66	15.92	15.55	15.91	12,890,170	+0.28(+1.79%)
May 21, 2024	16.25	16.25	15.52	15.63	20,057,780	-0.80(-4.87%)
May 20, 2024	16.17	16.65	16.17	16.43	22,172,216	+0.38(+2.37%)
May 17, 2024	16.01	16.25	15.93	16.05	12,200,023	+0.03(+0.19%)
May 16, 2024	16.03	16.18	15.75	16.02	21,859,896	-0.19(-1.17%)
May 15, 2024	15.98	16.27	15.53	16.21	27,496,718	+0.59(+3.78%)
May 14, 2024	15.71	15.89	15.38	15.62	29,903,796	-0.14(-0.89%)
May 13, 2024	15.98	16.08	15.66	15.76	28,864,350	-0.25(-1.56%)
May 10, 2024	16.58	16.60	15.84	16.01	26,519,488	-0.54(-3.26%)
May 09, 2024	16.71	16.76	16.11	16.55	36,960,680	-0.19(-1.14%)
May 08, 2024	16.39	16.98	16.33	16.74	31,737,076	-0.40(-2.33%)
May 07, 2024	16.78	17.29	16.73	17.14	24,963,192	+0.30(+1.78%)
May 06, 2024	16.39	16.97	16.09	16.84	32,494,124	+0.59(+3.63%)
May 03, 2024	16.53	16.53	16.04	16.25	23,922,148	-0.05(-0.31%)
May 02, 2024	16.02	16.31	15.71	16.30	28,818,952	+0.44(+2.77%)
May 01, 2024	15.10	16.20	14.93	15.86	46,901,228	+0.81(+5.38%)
Apr 30, 2024	14.48	15.36	14.38	15.05	56,019,572	+0.56(+3.86%)
Apr 29, 2024	14.35	14.87	14.03	14.49	54,153,064	-0.06(-0.41%)
Apr 26, 2024	14.48	14.94	13.78	14.55	159,853,744	+3.15(+27.63%)
Apr 25, 2024	10.63	11.54	10.54	11.40	75,395,856	+0.32(+2.89%)
Apr 24, 2024	11.32	11.48	10.96	11.08	32,655,696	-0.31(-2.72%)
Apr 23, 2024	11.29	11.69	11.14	11.39	25,947,940	+0.25(+2.24%)
Apr 22, 2024	11.53	11.75	10.88	11.14	24,929,718	-0.02(-0.18%)
Apr 19, 2024	11.65	11.88	11.12	11.16	30,405,554	-0.47(-4.04%)
Apr 18, 2024	11.17	11.78	11.07	11.63	55,097,956	+0.73(+6.70%)
Apr 17, 2024	10.49	11.45	10.43	10.90	54,236,252	+0.49(+4.71%)
Apr 16, 2024	10.28	10.43	10.08	10.41	24,213,620	+0.07(+0.68%)
Apr 15, 2024	10.86	10.87	10.27	10.34	24,584,966	-0.51(-4.70%)
Apr 12, 2024	11.18	11.23	10.83	10.85	22,041,092	-0.51(-4.49%)
Apr 11, 2024	11.01	11.41	10.85	11.36	24,536,652	+0.48(+4.41%)
Apr 10, 2024	11.02	11.19	10.86	10.88	20,696,288	-0.35(-3.12%)
Apr 09, 2024	11.11	11.29	11.10	11.23	12,685,094	+0.12(+1.08%)
Apr 08, 2024	11.06	11.36	11.02	11.11	14,718,710	+0.11(+1.00%)
Apr 05, 2024	10.90	11.15	10.89	11.00	14,656,743	-0.02(-0.18%)
Apr 04, 2024	11.22	11.38	10.98	11.02	15,068,219	-0.13(-1.17%)
Apr 03, 2024	10.99	11.27	10.97	11.15	10,545,414	+0.07(+0.63%)
Apr 02, 2024	11.00	11.14	10.72	11.08	14,450,621	-0.17(-1.51%)
Apr 01, 2024	11.48	11.61	11.20	11.25	13,146,596	-0.23(-2.00%)
Mar 28, 2024	11.40	11.54	11.53	11.48	15,281,037	+0.03(+0.26%)
Mar 27, 2024	11.38	11.46	11.29	11.45	13,335,667	+0.14(+1.24%)
Mar 26, 2024	11.40	11.75	11.31	11.31	20,820,632	+0.05(+0.44%)
Mar 25, 2024	11.38	11.52	11.24	11.26	20,166,596	-0.14(-1.23%)
Mar 22, 2024	11.15	11.43	11.06	11.40	25,195,794	+0.24(+2.15%)
Mar 21, 2024	11.26	11.51	11.13	11.16	22,596,378	-0.04(-0.36%)
Mar 20, 2024	11.03	11.38	10.97	11.20	28,642,088	+0.15(+1.36%)
Mar 19, 2024	10.96	11.17	10.78	11.05	25,951,416	-0.01(-0.09%)
Mar 18, 2024	11.24	11.33	10.93	11.06	28,416,140	-0.13(-1.16%)
Mar 15, 2024	11.44	11.57	11.09	11.19	26,649,904	-0.20(-1.76%)
Mar 14, 2024	11.86	11.89	11.34	11.39	21,962,048	-0.51(-4.29%)
Mar 13, 2024	11.71	12.35	11.69	11.90	29,902,324	+0.13(+1.10%)
Mar 12, 2024	11.95	12.13	11.70	11.77	17,178,552	-0.10(-0.84%)
Mar 11, 2024	12.25	12.26	11.80	11.87	23,938,444	-0.52(-4.20%)
Mar 08, 2024	12.00	12.64	11.99	12.39	43,600,964	+0.54(+4.56%)
Mar 07, 2024	11.45	12.02	11.45	11.85	45,219,676	+0.69(+6.18%)
Mar 06, 2024	11.60	11.63	11.11	11.16	27,062,286	-0.27(-2.36%)
Mar 05, 2024	10.85	11.65	10.75	11.43	42,791,556	+0.40(+3.63%)
Mar 04, 2024	11.26	11.27	10.70	11.03	21,535,136	-0.22(-1.96%)
Mar 01, 2024	11.05	11.28	11.00	11.25	20,749,906	+0.23(+2.09%)
Feb 29, 2024	11.05	11.20	10.94	11.02	19,691,990	+0.02(+0.18%)
Feb 28, 2024	10.75	11.14	10.75	11.00	17,649,456	+0.10(+0.92%)
Feb 27, 2024	10.80	11.05	10.75	10.90	18,044,808	+0.18(+1.68%)
Feb 26, 2024	10.66	10.87	10.57	10.72	19,352,432	-0.08(-0.74%)
Feb 23, 2024	10.75	10.89	10.49	10.80	22,975,476	+0.07(+0.65%)
Feb 22, 2024	10.85	11.04	10.72	10.73	46,935,424	-0.01(-0.09%)
Feb 21, 2024	10.83	10.96	10.69	10.74	25,484,444	-0.21(-1.92%)
Feb 20, 2024	11.00	11.14	10.87	10.95	37,184,308	-0.22(-1.97%)
Feb 16, 2024	11.34	11.44	10.99	11.17	43,404,164	-0.43(-3.71%)
Feb 15, 2024	11.42	11.80	11.38	11.60	24,396,464	+0.20(+1.75%)
Feb 14, 2024	11.34	11.45	11.18	11.40	24,105,796	+0.26(+2.33%)
Feb 13, 2024	11.24	11.62	11.02	11.14	40,276,724	-0.50(-4.30%)
Feb 12, 2024	11.28	12.08	11.20	11.64	65,711,788	+0.53(+4.77%)
Feb 09, 2024	11.26	11.28	10.93	11.11	54,218,180	+0.01(+0.09%)
Feb 08, 2024	11.29	11.50	10.82	11.10	87,941,752	-0.31(-2.72%)
Feb 07, 2024	12.03	12.39	11.08	11.41	185,663,216	-6.04(-34.61%)
Feb 06, 2024	16.78	17.50	16.77	17.45	88,389,280	+0.70(+4.18%)
Feb 05, 2024	17.20	17.50	16.30	16.75	37,687,912	-0.30(-1.76%)
Feb 02, 2024	16.67	17.11	16.11	17.05	35,712,572	+1.18(+7.44%)
Feb 01, 2024	16.09	16.11	15.77	15.87	16,031,313	-0.02(-0.13%)
Jan 31, 2024	16.03	16.60	15.82	15.89	14,809,630	-0.58(-3.52%)
Jan 30, 2024	16.70	16.84	16.33	16.47	36,163,608	-0.42(-2.49%)
Jan 29, 2024	16.30	16.90	16.09	16.89	18,661,536	+0.64(+3.94%)
Jan 26, 2024	16.98	16.99	16.24	16.25	27,636,360	-0.04(-0.25%)
Jan 25, 2024	16.47	16.51	16.20	16.29	14,202,166	-0.03(-0.18%)
Jan 24, 2024	16.67	16.72	16.22	16.32	17,391,352	-0.01(-0.06%)
Jan 23, 2024	16.64	16.64	16.17	16.33	17,084,146	-0.28(-1.69%)
Jan 22, 2024	16.59	17.14	16.45	16.61	19,535,670	+0.19(+1.16%)
Jan 19, 2024	16.40	16.57	16.17	16.42	15,300,298	+0.21(+1.30%)
Jan 18, 2024	15.63	16.27	15.50	16.21	21,233,596	+0.71(+4.58%)
Jan 17, 2024	15.53	15.59	15.18	15.50	20,964,618	-0.04(-0.26%)
Jan 16, 2024	16.21	16.18	15.43	15.54	35,759,524	-0.89(-5.42%)
Jan 12, 2024	17.00	17.01	16.37	16.43	19,083,020	-0.66(-3.86%)
Jan 11, 2024	17.30	17.62	16.81	17.09	22,793,712	-0.28(-1.61%)
Jan 10, 2024	17.18	17.45	16.82	17.37	19,352,342	+0.32(+1.88%)
Jan 09, 2024	17.38	17.75	16.97	17.05	35,634,660	-0.26(-1.50%)
Jan 08, 2024	16.67	17.33	16.46	17.31	20,254,562	+0.76(+4.59%)
Jan 05, 2024	16.12	16.68	16.10	16.55	25,226,036	+0.35(+2.16%)
Jan 04, 2024	15.75	16.28	15.69	16.20	15,907,604	+0.42(+2.66%)
Jan 03, 2024	15.52	16.04	15.27	15.78	28,490,752	-0.36(-2.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Snap Inc (NY: SNAP )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Snap Inc (NY: SNAP )

Historical Prices

Sections

Services