UK markets open in 1 hour 8 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.42-0.68 (-6.73%)
At close: 04:00PM EST
9.48 +0.06 (+0.64%)
After hours: 07:59PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202210.0710.079.159.429.4243,305,100
05 Dec 202210.4110.6910.0410.1010.1019,332,900
02 Dec 202210.5310.7510.3210.5010.5032,050,300
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 202211.0611.1210.5010.5210.5223,414,900
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 202210.7011.8210.5311.5811.5850,961,000
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 20229.349.438.889.149.1433,849,100
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
02 Sept 202211.7511.7811.1811.2211.2245,734,900
01 Sept 202210.9411.6710.7811.6411.6480,012,400
31 Aug 202211.2511.6010.2010.8810.88199,520,700
30 Aug 202210.4310.599.8510.0110.0159,438,200
29 Aug 202210.4810.8210.2710.2710.2729,417,500
26 Aug 202211.2311.3410.5610.6710.6735,219,500
25 Aug 202211.0311.2410.8011.2111.2131,252,700
24 Aug 202210.6811.0210.6310.8610.8627,794,600
23 Aug 202211.0211.1610.5410.6010.6034,913,700
22 Aug 202211.0411.3510.8911.0111.0141,173,200
19 Aug 202212.2012.2611.5111.5611.5646,401,000
18 Aug 202212.0212.7811.8312.5612.5662,750,400
17 Aug 202212.2512.3211.6412.0912.0969,571,300
16 Aug 202212.4012.7312.0012.6112.6167,364,900
15 Aug 202211.6112.3911.5612.2412.2463,880,300
12 Aug 202211.3111.6411.1311.6211.6240,840,900
11 Aug 202210.8411.8010.8211.1111.1167,196,000
10 Aug 202210.4610.8710.4010.5710.5750,989,800
09 Aug 202210.2410.3010.0210.1610.1633,603,600
08 Aug 202210.2510.8010.1710.4110.4149,276,000
05 Aug 202210.0810.359.9810.1810.1837,576,000
04 Aug 202210.3310.5610.1010.2510.2548,278,000
03 Aug 20229.9210.499.9210.3210.3261,691,400
02 Aug 20229.5510.139.519.879.8766,355,600
01 Aug 20229.819.829.509.549.5450,125,600
29 Jul 20229.679.939.479.889.8874,531,400
28 Jul 20229.559.929.349.679.6797,531,200
27 Jul 20229.719.849.389.559.55120,729,300
26 Jul 20229.789.939.639.639.6394,591,200
25 Jul 20229.7310.139.669.959.95137,819,200
22 Jul 202211.1011.119.919.969.96330,993,900
21 Jul 202215.5416.5515.4716.3516.35116,754,700
20 Jul 202214.5215.6414.4115.5115.5147,768,400
19 Jul 202213.9714.2213.4614.1514.1534,902,400
18 Jul 202213.8714.5513.8013.9213.9244,254,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...