UK markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.91+0.72 (+7.07%)
At close: 04:01PM EST
10.94 +0.03 (+0.27%)
After hours: 07:59PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202310.2011.0110.1010.9110.9152,455,500
26 Jan 20239.9910.349.8910.1910.1929,750,600
25 Jan 202310.0010.079.519.679.6743,033,300
24 Jan 202310.1710.478.0810.2610.2621,399,100
23 Jan 20239.9610.379.8010.2010.2021,301,000
20 Jan 20239.6910.009.489.999.9923,468,200
19 Jan 20239.339.759.319.629.6223,414,600
18 Jan 20239.779.859.259.419.4123,576,500
17 Jan 20239.739.809.309.679.6729,736,200
13 Jan 20239.509.819.409.809.8016,034,700
12 Jan 20239.759.919.359.649.6421,738,600
11 Jan 20239.469.759.309.669.6624,151,800
10 Jan 20239.129.449.099.429.4218,594,100
09 Jan 20239.399.529.209.209.2016,666,200
06 Jan 20239.229.448.909.229.2224,429,000
05 Jan 20239.159.378.929.149.1421,044,000
04 Jan 20239.159.319.009.309.3026,092,700
03 Jan 20239.159.288.698.858.8515,548,400
30 Dec 20228.578.958.528.958.9516,241,200
29 Dec 20228.648.968.538.818.8130,669,900
28 Dec 20228.448.718.398.558.5518,172,700
27 Dec 20228.408.698.278.568.5626,829,300
23 Dec 20228.678.768.518.588.5816,986,000
22 Dec 20228.458.708.228.688.6829,282,000
21 Dec 20228.268.698.148.648.6424,570,700
20 Dec 20228.098.518.058.218.2119,249,900
19 Dec 20228.408.458.138.198.1920,680,500
16 Dec 20228.799.018.368.478.4732,739,500
15 Dec 20229.169.208.588.768.7649,291,700
14 Dec 20229.449.919.339.549.5430,008,700
13 Dec 20229.9410.199.409.419.4151,002,000
12 Dec 20229.479.699.269.469.4625,264,900
09 Dec 20229.169.629.019.459.4519,248,300
08 Dec 20229.499.749.359.409.4017,794,000
07 Dec 20229.369.639.299.309.3026,051,600
06 Dec 202210.0710.079.159.429.4243,349,600
05 Dec 202210.4110.6910.0410.1010.1019,332,900
02 Dec 202210.5310.7510.3210.5010.5032,239,400
01 Dec 202210.3111.0710.2710.8710.8746,607,900
30 Nov 20229.8410.329.6510.3110.3145,284,300
29 Nov 20229.899.999.739.829.8215,519,600
28 Nov 202210.0810.149.759.849.8425,103,600
25 Nov 202210.1410.3710.1110.1810.188,242,500
23 Nov 20229.9810.489.9210.3210.3221,053,700
22 Nov 20229.9710.009.709.919.9125,742,800
21 Nov 202210.4110.459.849.969.9628,990,800
18 Nov 202211.0611.1210.5010.5210.5223,502,600
17 Nov 202210.7511.0210.6710.9210.9218,704,300
16 Nov 202211.6011.7711.0011.0711.0731,818,300
15 Nov 202211.7611.9611.4711.7811.7841,978,100
14 Nov 202211.4511.6511.2011.2911.2931,516,900
11 Nov 202210.7011.8210.5311.5811.5851,036,900
10 Nov 202210.0610.839.7710.7310.7354,710,900
09 Nov 202210.2510.259.339.569.5634,557,800
08 Nov 202210.0110.309.8210.2810.2833,869,900
07 Nov 20229.4010.029.3410.0110.0137,936,000
04 Nov 20229.349.438.889.149.1433,927,000
03 Nov 20229.409.549.139.169.1632,201,600
02 Nov 202210.2610.309.519.549.5453,841,400
01 Nov 202210.2310.659.8010.2510.2578,222,300
31 Oct 202210.0410.329.709.919.9133,479,300
28 Oct 20229.6510.109.6010.0810.0854,030,300
27 Oct 20229.579.859.359.569.5680,704,000
26 Oct 20229.3010.049.269.589.58104,527,900
25 Oct 20228.309.808.269.609.60142,016,400
24 Oct 20227.588.577.498.318.31161,717,500
21 Oct 20227.768.157.337.767.76244,675,900
20 Oct 202210.9011.3610.6210.7910.79125,477,800
19 Oct 202210.8211.4010.6610.8610.8652,275,600
18 Oct 202210.9611.1410.5410.6010.6038,453,900
17 Oct 202210.2810.8810.2710.5910.5940,747,300
14 Oct 202210.8311.029.979.999.9927,464,100
13 Oct 202210.0810.659.6310.5810.5840,447,900
12 Oct 202210.3010.5610.0110.5110.5131,567,900
11 Oct 202210.3710.609.8310.3110.3132,994,200
10 Oct 202210.6210.6510.3210.4110.4119,463,800
07 Oct 202210.9811.0810.5110.6610.6622,935,500
06 Oct 202211.3011.8511.2711.3511.3531,833,700
05 Oct 202210.8511.2210.5711.2011.2028,942,000
04 Oct 202210.3010.8210.2510.8210.8234,439,900
03 Oct 20229.9610.039.429.989.9827,802,800
30 Sept 202210.1610.339.819.829.8229,121,900
29 Sept 202210.5410.6110.0010.1910.1922,950,000
28 Sept 202210.4210.7910.4010.7610.7618,536,700
27 Sept 202210.3610.7310.1910.4510.4522,067,400
26 Sept 202210.3010.6010.1010.1810.1823,510,800
23 Sept 202210.3210.5610.1510.3210.3224,400,300
22 Sept 202210.8511.0010.3510.4610.4628,336,800
21 Sept 202211.2111.4910.8410.8510.8530,721,600
20 Sept 202211.1911.3811.0111.1211.1225,296,300
19 Sept 202211.1311.4110.9011.3511.3532,212,500
16 Sept 202211.7011.7011.2711.3011.3042,384,900
15 Sept 202211.4312.2511.3111.9011.9046,012,500
14 Sept 202211.6611.7211.2711.5211.5232,801,200
13 Sept 202211.9512.1711.5711.7711.7734,931,400
12 Sept 202212.6912.9412.4412.6512.6532,375,100
09 Sept 202212.4512.9112.3612.6512.6554,592,100
08 Sept 202211.3212.6811.3112.5312.5384,685,200
07 Sept 202210.8211.6610.7011.4611.4659,443,000
06 Sept 202211.2711.2810.6710.7710.7738,114,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...