The Crypto Mile

How ChatGPT could lead to mass unemployment

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	10.20	11.01	10.10	10.91	10.91	52,455,500
26 Jan 2023	9.99	10.34	9.89	10.19	10.19	29,750,600
25 Jan 2023	10.00	10.07	9.51	9.67	9.67	43,033,300
24 Jan 2023	10.17	10.47	8.08	10.26	10.26	21,399,100
23 Jan 2023	9.96	10.37	9.80	10.20	10.20	21,301,000
20 Jan 2023	9.69	10.00	9.48	9.99	9.99	23,468,200
19 Jan 2023	9.33	9.75	9.31	9.62	9.62	23,414,600
18 Jan 2023	9.77	9.85	9.25	9.41	9.41	23,576,500
17 Jan 2023	9.73	9.80	9.30	9.67	9.67	29,736,200
13 Jan 2023	9.50	9.81	9.40	9.80	9.80	16,034,700
12 Jan 2023	9.75	9.91	9.35	9.64	9.64	21,738,600
11 Jan 2023	9.46	9.75	9.30	9.66	9.66	24,151,800
10 Jan 2023	9.12	9.44	9.09	9.42	9.42	18,594,100
09 Jan 2023	9.39	9.52	9.20	9.20	9.20	16,666,200
06 Jan 2023	9.22	9.44	8.90	9.22	9.22	24,429,000
05 Jan 2023	9.15	9.37	8.92	9.14	9.14	21,044,000
04 Jan 2023	9.15	9.31	9.00	9.30	9.30	26,092,700
03 Jan 2023	9.15	9.28	8.69	8.85	8.85	15,548,400
30 Dec 2022	8.57	8.95	8.52	8.95	8.95	16,241,200
29 Dec 2022	8.64	8.96	8.53	8.81	8.81	30,669,900
28 Dec 2022	8.44	8.71	8.39	8.55	8.55	18,172,700
27 Dec 2022	8.40	8.69	8.27	8.56	8.56	26,829,300
23 Dec 2022	8.67	8.76	8.51	8.58	8.58	16,986,000
22 Dec 2022	8.45	8.70	8.22	8.68	8.68	29,282,000
21 Dec 2022	8.26	8.69	8.14	8.64	8.64	24,570,700
20 Dec 2022	8.09	8.51	8.05	8.21	8.21	19,249,900
19 Dec 2022	8.40	8.45	8.13	8.19	8.19	20,680,500
16 Dec 2022	8.79	9.01	8.36	8.47	8.47	32,739,500
15 Dec 2022	9.16	9.20	8.58	8.76	8.76	49,291,700
14 Dec 2022	9.44	9.91	9.33	9.54	9.54	30,008,700
13 Dec 2022	9.94	10.19	9.40	9.41	9.41	51,002,000
12 Dec 2022	9.47	9.69	9.26	9.46	9.46	25,264,900
09 Dec 2022	9.16	9.62	9.01	9.45	9.45	19,248,300
08 Dec 2022	9.49	9.74	9.35	9.40	9.40	17,794,000
07 Dec 2022	9.36	9.63	9.29	9.30	9.30	26,051,600
06 Dec 2022	10.07	10.07	9.15	9.42	9.42	43,349,600
05 Dec 2022	10.41	10.69	10.04	10.10	10.10	19,332,900
02 Dec 2022	10.53	10.75	10.32	10.50	10.50	32,239,400
01 Dec 2022	10.31	11.07	10.27	10.87	10.87	46,607,900
30 Nov 2022	9.84	10.32	9.65	10.31	10.31	45,284,300
29 Nov 2022	9.89	9.99	9.73	9.82	9.82	15,519,600
28 Nov 2022	10.08	10.14	9.75	9.84	9.84	25,103,600
25 Nov 2022	10.14	10.37	10.11	10.18	10.18	8,242,500
23 Nov 2022	9.98	10.48	9.92	10.32	10.32	21,053,700
22 Nov 2022	9.97	10.00	9.70	9.91	9.91	25,742,800
21 Nov 2022	10.41	10.45	9.84	9.96	9.96	28,990,800
18 Nov 2022	11.06	11.12	10.50	10.52	10.52	23,502,600
17 Nov 2022	10.75	11.02	10.67	10.92	10.92	18,704,300
16 Nov 2022	11.60	11.77	11.00	11.07	11.07	31,818,300
15 Nov 2022	11.76	11.96	11.47	11.78	11.78	41,978,100
14 Nov 2022	11.45	11.65	11.20	11.29	11.29	31,516,900
11 Nov 2022	10.70	11.82	10.53	11.58	11.58	51,036,900
10 Nov 2022	10.06	10.83	9.77	10.73	10.73	54,710,900
09 Nov 2022	10.25	10.25	9.33	9.56	9.56	34,557,800
08 Nov 2022	10.01	10.30	9.82	10.28	10.28	33,869,900
07 Nov 2022	9.40	10.02	9.34	10.01	10.01	37,936,000
04 Nov 2022	9.34	9.43	8.88	9.14	9.14	33,927,000
03 Nov 2022	9.40	9.54	9.13	9.16	9.16	32,201,600
02 Nov 2022	10.26	10.30	9.51	9.54	9.54	53,841,400
01 Nov 2022	10.23	10.65	9.80	10.25	10.25	78,222,300
31 Oct 2022	10.04	10.32	9.70	9.91	9.91	33,479,300
28 Oct 2022	9.65	10.10	9.60	10.08	10.08	54,030,300
27 Oct 2022	9.57	9.85	9.35	9.56	9.56	80,704,000
26 Oct 2022	9.30	10.04	9.26	9.58	9.58	104,527,900
25 Oct 2022	8.30	9.80	8.26	9.60	9.60	142,016,400
24 Oct 2022	7.58	8.57	7.49	8.31	8.31	161,717,500
21 Oct 2022	7.76	8.15	7.33	7.76	7.76	244,675,900
20 Oct 2022	10.90	11.36	10.62	10.79	10.79	125,477,800
19 Oct 2022	10.82	11.40	10.66	10.86	10.86	52,275,600
18 Oct 2022	10.96	11.14	10.54	10.60	10.60	38,453,900
17 Oct 2022	10.28	10.88	10.27	10.59	10.59	40,747,300
14 Oct 2022	10.83	11.02	9.97	9.99	9.99	27,464,100
13 Oct 2022	10.08	10.65	9.63	10.58	10.58	40,447,900
12 Oct 2022	10.30	10.56	10.01	10.51	10.51	31,567,900
11 Oct 2022	10.37	10.60	9.83	10.31	10.31	32,994,200
10 Oct 2022	10.62	10.65	10.32	10.41	10.41	19,463,800
07 Oct 2022	10.98	11.08	10.51	10.66	10.66	22,935,500
06 Oct 2022	11.30	11.85	11.27	11.35	11.35	31,833,700
05 Oct 2022	10.85	11.22	10.57	11.20	11.20	28,942,000
04 Oct 2022	10.30	10.82	10.25	10.82	10.82	34,439,900
03 Oct 2022	9.96	10.03	9.42	9.98	9.98	27,802,800
30 Sept 2022	10.16	10.33	9.81	9.82	9.82	29,121,900
29 Sept 2022	10.54	10.61	10.00	10.19	10.19	22,950,000
28 Sept 2022	10.42	10.79	10.40	10.76	10.76	18,536,700
27 Sept 2022	10.36	10.73	10.19	10.45	10.45	22,067,400
26 Sept 2022	10.30	10.60	10.10	10.18	10.18	23,510,800
23 Sept 2022	10.32	10.56	10.15	10.32	10.32	24,400,300
22 Sept 2022	10.85	11.00	10.35	10.46	10.46	28,336,800
21 Sept 2022	11.21	11.49	10.84	10.85	10.85	30,721,600
20 Sept 2022	11.19	11.38	11.01	11.12	11.12	25,296,300
19 Sept 2022	11.13	11.41	10.90	11.35	11.35	32,212,500
16 Sept 2022	11.70	11.70	11.27	11.30	11.30	42,384,900
15 Sept 2022	11.43	12.25	11.31	11.90	11.90	46,012,500
14 Sept 2022	11.66	11.72	11.27	11.52	11.52	32,801,200
13 Sept 2022	11.95	12.17	11.57	11.77	11.77	34,931,400
12 Sept 2022	12.69	12.94	12.44	12.65	12.65	32,375,100
09 Sept 2022	12.45	12.91	12.36	12.65	12.65	54,592,100
08 Sept 2022	11.32	12.68	11.31	12.53	12.53	84,685,200
07 Sept 2022	10.82	11.66	10.70	11.46	11.46	59,443,000
06 Sept 2022	11.27	11.28	10.67	10.77	10.77	38,114,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1404+0.0015(+0.13%)

GBP/USD1.2395-0.0012(-0.10%)

BTC-GBP18,683.87-55.55(-0.30%)

The Crypto Mile

Snap Inc. (SNAP)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1404
+0.0015(+0.13%)

GBP/USD
1.2395
-0.0012(-0.10%)

BTC-GBP
18,683.87
-55.55(-0.30%)