SNAP - Snap Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Nov 201914.3814.6414.3414.4714.478,266,515
12 Nov 201914.3814.6414.3214.3814.3813,013,200
11 Nov 201914.1314.4113.9614.3914.3913,118,300
08 Nov 201914.1814.5214.0914.1914.1914,240,600
07 Nov 201914.4114.7014.1414.1614.1617,196,500
06 Nov 201914.8714.8814.2314.4114.4123,041,300
05 Nov 201915.3215.3514.8114.8314.8318,667,000
04 Nov 201915.3115.3815.1515.3515.3517,392,700
01 Nov 201915.0915.3814.9315.1815.1819,915,900
31 Oct 201914.8215.1714.5515.0615.0621,633,700
30 Oct 201914.7114.9014.4314.8614.8619,134,600
29 Oct 201914.5014.9514.3714.6414.6421,062,500
28 Oct 201914.0414.7314.0114.6814.6837,665,900
25 Oct 201913.4114.0113.3213.9613.9628,339,800
24 Oct 201913.1813.6512.7113.5213.5254,361,400
23 Oct 201913.9114.3812.9313.1813.18112,447,400
22 Oct 201915.0015.0313.9114.0014.0076,585,500
21 Oct 201913.7614.6313.7314.5814.5844,958,200
18 Oct 201914.1514.2813.4213.5213.5239,019,900
17 Oct 201913.7314.1213.6913.7813.7821,002,000
16 Oct 201914.0214.0413.6213.6713.6722,787,300
15 Oct 201913.8714.1513.8614.0914.0921,842,200
14 Oct 201914.1914.2213.6413.7613.7620,325,700
11 Oct 201914.2414.5714.1014.1614.1627,676,200
10 Oct 201914.1914.3814.0114.0814.0815,388,600
09 Oct 201914.3014.3314.0414.2114.2115,460,600
08 Oct 201914.3014.5914.0514.1514.1523,698,700
07 Oct 201914.4714.6814.3414.4714.4721,377,200
04 Oct 201914.9015.1714.4214.5214.5233,640,600
03 Oct 201914.5814.6413.6814.3014.3057,908,900
02 Oct 201915.2815.3414.7114.8014.8033,144,200
01 Oct 201916.0416.4615.4615.5215.5227,685,700
30 Sep 201916.0016.0215.4015.8015.8020,652,300
27 Sep 201916.9817.1015.7016.0216.0235,238,500
26 Sep 201917.0317.0416.6617.0017.0021,957,800
25 Sep 201917.2117.2116.4817.1117.1129,335,700
24 Sep 201917.7018.1716.8217.0417.0449,276,700
23 Sep 201917.0517.3216.9417.1217.1224,243,100
20 Sep 201916.8817.1416.8617.0417.0431,966,000
19 Sep 201916.8716.9716.2316.8816.8831,675,400
18 Sep 201916.6317.0416.3816.9016.9033,135,400
17 Sep 201916.0116.9015.9816.8316.8340,290,500
16 Sep 201915.8415.9915.5115.7615.7615,548,600
13 Sep 201915.8216.1315.6616.0016.0015,916,000
12 Sep 201915.2515.9415.2015.7715.7717,944,500
11 Sep 201915.2815.3914.8315.3115.3117,825,100
10 Sep 201915.1315.2014.5715.0215.0228,741,200
09 Sep 201916.3516.6315.1515.3115.3149,568,100
06 Sep 201915.9716.6415.9016.6216.6229,128,700
05 Sep 201915.9316.0915.8315.8715.8720,761,100
04 Sep 201916.0316.1215.7715.8015.8018,316,600
03 Sep 201916.0916.4015.5715.9315.9330,180,100
30 Aug 201915.9315.9715.5515.8315.8310,591,300
29 Aug 201915.8116.0815.7515.7815.7814,726,900
28 Aug 201915.3015.7015.2515.5515.5519,117,800
27 Aug 201916.2116.3115.0315.5115.5131,412,800
26 Aug 201915.6416.2115.5716.1116.1123,633,900
23 Aug 201915.9516.0715.5215.5515.5519,909,300
22 Aug 201916.2516.7416.0216.0816.0825,025,500
21 Aug 201916.3016.3415.9716.1416.1415,796,200
20 Aug 201915.9916.4415.9516.0816.0817,829,500
19 Aug 201916.0716.2015.8516.1616.1618,707,500
16 Aug 201916.1316.1915.4715.9815.9825,843,900
15 Aug 201916.4616.5015.8515.9915.9918,200,000
14 Aug 201916.6216.8916.2916.3616.3618,094,900
13 Aug 201916.8017.1116.6517.0017.0022,329,000
12 Aug 201916.8516.9716.3616.8116.8118,098,700
09 Aug 201916.8817.1916.6316.9816.9827,503,300
08 Aug 201916.1016.8215.9016.7616.7635,592,700
07 Aug 201915.6116.0815.5215.9115.9142,074,900
06 Aug 201916.2016.6316.1616.2916.2930,305,900
05 Aug 201916.5716.6316.0316.4616.4626,598,600
02 Aug 201916.5417.2316.4617.0317.0323,809,400
01 Aug 201916.8317.4516.5916.6816.6835,265,400
31 Jul 201916.9817.3216.4816.8016.8030,566,800
30 Jul 201917.2317.3316.9016.9316.9333,597,200
29 Jul 201918.0118.1217.4417.5017.5025,542,300
26 Jul 201917.7018.3617.6217.8917.8955,913,100
25 Jul 201917.2318.0017.1217.6917.6988,040,500
24 Jul 201916.2217.6116.0817.6117.61143,867,600
23 Jul 201914.6614.9314.2514.8314.8378,779,000
22 Jul 201914.0214.4713.9814.1514.1526,770,000
19 Jul 201914.6214.6513.9614.0214.0230,424,400
18 Jul 201914.7214.9414.4314.5514.5519,022,600
17 Jul 201914.9015.1414.5614.9314.9313,471,300
16 Jul 201915.5015.5314.8915.0015.0024,523,000
15 Jul 201915.5915.7315.2815.5015.5016,919,600
12 Jul 201916.1616.2415.5315.6115.6139,198,800
11 Jul 201915.6115.9415.3915.5715.5726,709,600
10 Jul 201915.2615.3614.9715.2615.2617,194,500
09 Jul 201915.3015.5714.8015.2515.2526,250,600
08 Jul 201915.1215.3615.0115.1415.1414,292,900
05 Jul 201914.6615.2914.5515.2315.2326,456,100
03 Jul 201914.1014.7714.0814.7614.7615,065,200
02 Jul 201914.4614.4813.9814.1014.1017,823,900
01 Jul 201914.7314.8114.3414.3514.3518,476,700
28 Jun 201914.7614.7814.1814.3014.3020,060,100
27 Jun 201914.7614.8114.5614.5814.5813,185,000
26 Jun 201914.7514.9314.6414.7114.7118,330,800
25 Jun 201914.6915.0014.2814.5314.5325,174,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more