Urban appeal of city centre homes

Urban living is back in fashion after a brief move away from cities during the pandemic

Snap Inc. (SNAP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

15.58

+0.77

(+5.20%)

At close: 04:00PM EDT

15.68

+0.10

(+0.64%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	23.59	15.64	14.61	15.58	15.58	65,271,813
26 May 2022	13.75	14.94	13.63	14.81	14.81	80,386,400
25 May 2022	12.91	14.57	12.86	14.16	14.16	162,922,300
24 May 2022	14.49	14.57	12.55	12.79	12.79	286,479,900
23 May 2022	23.31	23.31	21.71	22.47	22.47	43,386,300
20 May 2022	23.59	24.16	22.30	23.26	23.26	29,578,400
19 May 2022	22.73	23.74	22.28	23.20	23.20	30,700,800
18 May 2022	24.05	24.75	22.65	22.73	22.73	29,460,400
17 May 2022	24.08	24.70	23.33	24.54	24.54	28,441,000
16 May 2022	24.29	24.70	23.34	23.42	23.42	25,171,900
13 May 2022	23.32	24.80	23.20	24.75	24.75	35,668,700
12 May 2022	21.54	23.80	20.95	22.77	22.77	37,016,200
11 May 2022	22.81	23.88	21.70	21.84	21.84	35,183,400
10 May 2022	24.01	24.09	22.00	22.89	22.89	36,436,100
09 May 2022	24.98	25.12	23.18	23.39	23.39	31,604,500
06 May 2022	27.11	27.20	24.81	24.92	24.92	31,954,100
05 May 2022	29.65	29.65	26.94	27.27	27.27	27,859,000
04 May 2022	28.85	30.19	27.19	30.16	30.16	30,175,400
03 May 2022	29.41	29.73	28.48	28.93	28.93	24,795,100
02 May 2022	28.26	29.54	28.06	29.52	29.52	23,474,700
29 Apr 2022	29.07	30.37	28.40	28.46	28.46	39,017,400
28 Apr 2022	27.91	28.96	26.44	28.81	28.81	44,665,200
27 Apr 2022	27.97	28.99	26.56	27.09	27.09	40,794,900
26 Apr 2022	29.52	29.72	28.15	28.69	28.69	34,701,800
25 Apr 2022	29.28	30.79	28.91	29.91	29.91	42,647,800
22 Apr 2022	28.67	31.21	28.56	29.76	29.76	77,506,100
21 Apr 2022	31.36	31.75	28.75	29.42	29.42	69,311,500
20 Apr 2022	32.93	33.18	30.70	30.76	30.76	38,448,300
19 Apr 2022	32.37	34.24	32.32	33.63	33.63	29,558,200
18 Apr 2022	33.19	33.35	31.60	32.64	32.64	22,468,100
14 Apr 2022	35.35	35.39	33.17	33.19	33.19	17,741,900
13 Apr 2022	33.66	34.92	33.34	34.68	34.68	18,160,800
12 Apr 2022	34.72	35.95	33.19	33.57	33.57	19,538,500
11 Apr 2022	34.65	35.75	34.05	34.40	34.40	20,890,400
08 Apr 2022	35.88	36.83	35.41	35.67	35.67	21,718,400
07 Apr 2022	36.39	37.30	34.58	36.25	36.25	21,490,400
06 Apr 2022	37.37	37.74	35.64	36.47	36.47	21,554,000
05 Apr 2022	39.50	39.80	37.82	38.25	38.25	22,261,200
04 Apr 2022	38.25	39.57	37.37	39.34	39.34	25,402,800
01 Apr 2022	36.20	38.60	36.20	37.39	37.39	25,281,500
31 Mar 2022	36.75	36.87	35.76	35.99	35.99	15,777,700
30 Mar 2022	37.55	38.30	36.50	36.84	36.84	16,516,200
29 Mar 2022	36.73	38.27	36.33	37.87	37.87	18,989,200
28 Mar 2022	35.21	36.62	34.86	36.23	36.23	15,152,400
25 Mar 2022	37.05	37.25	34.75	35.40	35.40	22,761,600
24 Mar 2022	36.21	37.07	35.18	37.05	37.05	16,601,200
23 Mar 2022	35.69	37.19	35.12	35.88	35.88	16,911,400
22 Mar 2022	35.20	36.92	34.97	36.24	36.24	24,395,100
21 Mar 2022	35.49	35.77	34.20	35.17	35.17	19,114,700
18 Mar 2022	33.21	36.03	33.02	36.00	36.00	28,400,200
17 Mar 2022	31.17	34.32	30.92	33.97	33.97	25,439,800
16 Mar 2022	30.86	32.62	30.23	32.56	32.56	34,041,900
15 Mar 2022	28.85	30.16	28.58	29.58	29.58	38,242,700
14 Mar 2022	29.53	30.14	27.67	28.00	28.00	32,917,800
11 Mar 2022	32.38	32.41	29.75	30.05	30.05	23,181,900
10 Mar 2022	32.75	32.76	31.06	31.74	31.74	21,145,700
09 Mar 2022	32.00	34.23	31.78	33.68	33.68	26,986,400
08 Mar 2022	30.01	32.72	29.58	31.22	31.22	28,109,600
07 Mar 2022	33.15	33.34	30.19	30.22	30.22	32,356,700
04 Mar 2022	36.39	36.72	32.89	33.09	33.09	22,212,700
03 Mar 2022	37.30	37.42	35.01	35.66	35.66	23,087,700
02 Mar 2022	38.12	38.12	35.75	37.37	37.37	30,985,500
01 Mar 2022	39.81	41.32	37.46	37.84	37.84	28,341,900
28 Feb 2022	39.49	40.96	38.84	39.94	39.94	23,393,000
25 Feb 2022	38.84	39.56	38.10	39.15	39.15	19,173,500
24 Feb 2022	34.95	39.05	34.95	38.83	38.83	26,703,600
23 Feb 2022	37.19	38.15	36.16	36.98	36.98	24,429,900
22 Feb 2022	37.75	38.47	36.37	36.87	36.87	25,433,100
18 Feb 2022	39.61	40.40	37.94	38.01	38.01	23,064,200
17 Feb 2022	40.45	40.82	39.17	39.45	39.45	24,624,400
16 Feb 2022	38.96	40.60	38.96	40.01	40.01	35,643,500
15 Feb 2022	40.16	41.46	39.94	41.43	41.43	26,091,600
14 Feb 2022	39.96	41.89	39.50	39.62	39.62	37,579,800
11 Feb 2022	40.38	41.97	39.07	39.49	39.49	42,826,900
10 Feb 2022	38.51	41.97	38.51	40.62	40.62	65,264,300
09 Feb 2022	37.74	40.33	37.11	40.28	40.28	67,166,800
08 Feb 2022	35.51	37.76	34.87	37.56	37.56	85,621,100
07 Feb 2022	38.51	39.59	37.52	37.88	37.88	96,743,300
04 Feb 2022	35.27	40.65	34.10	38.91	38.91	308,602,500
03 Feb 2022	25.74	26.49	24.32	24.50	24.50	149,336,000
02 Feb 2022	34.15	34.24	31.73	32.07	32.07	41,654,600
01 Feb 2022	34.13	34.20	32.21	33.66	33.66	28,108,900
31 Jan 2022	30.65	32.63	30.65	32.54	32.54	25,872,900
28 Jan 2022	28.63	30.48	28.13	30.42	30.42	28,380,500
27 Jan 2022	29.63	30.67	28.17	28.30	28.30	35,331,900
26 Jan 2022	31.38	31.91	28.16	28.63	28.63	35,467,300
25 Jan 2022	31.01	32.09	30.08	30.66	30.66	26,893,800
24 Jan 2022	30.16	31.81	28.02	31.80	31.80	46,502,200
21 Jan 2022	34.00	34.62	32.00	32.12	32.12	37,648,400
20 Jan 2022	35.80	37.10	34.92	34.99	34.99	21,672,700
19 Jan 2022	36.03	36.48	34.76	35.05	35.05	23,942,000
18 Jan 2022	36.98	36.99	35.62	35.70	35.70	37,008,100
14 Jan 2022	37.72	38.33	36.56	38.04	38.04	25,556,100
13 Jan 2022	40.64	41.46	38.26	38.38	38.38	32,180,500
12 Jan 2022	43.81	44.34	42.06	42.73	42.73	12,637,500
11 Jan 2022	42.06	43.72	41.78	43.31	43.31	17,386,600
10 Jan 2022	40.74	41.78	38.51	41.71	41.71	20,895,900
07 Jan 2022	41.54	43.28	41.05	41.36	41.36	15,715,900
06 Jan 2022	41.25	42.43	39.82	41.68	41.68	17,882,300
05 Jan 2022	43.50	44.49	41.01	41.33	41.33	22,163,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,585.46+20.54(+0.27%)

FTSE 25020,372.52+123.78(+0.61%)

AIM968.25+10.25(+1.07%)

GBP/EUR1.1764+0.0023(+0.20%)

GBP/USD1.2631+0.0025(+0.2021%)

BTC-GBP22,801.86-241.12(-1.05%)

Urban appeal of city centre homes

Snap Inc. (SNAP)

FTSE 100
7,585.46
+20.54(+0.27%)

FTSE 250
20,372.52
+123.78(+0.61%)

AIM
968.25
+10.25(+1.07%)

GBP/EUR
1.1764
+0.0023(+0.20%)

GBP/USD
1.2631
+0.0025(+0.2021%)

BTC-GBP
22,801.86
-241.12(-1.05%)