UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 202223.5915.6414.6115.5815.5865,271,813
26 May 202213.7514.9413.6314.8114.8180,386,400
25 May 202212.9114.5712.8614.1614.16162,922,300
24 May 202214.4914.5712.5512.7912.79286,479,900
23 May 202223.3123.3121.7122.4722.4743,386,300
20 May 202223.5924.1622.3023.2623.2629,578,400
19 May 202222.7323.7422.2823.2023.2030,700,800
18 May 202224.0524.7522.6522.7322.7329,460,400
17 May 202224.0824.7023.3324.5424.5428,441,000
16 May 202224.2924.7023.3423.4223.4225,171,900
13 May 202223.3224.8023.2024.7524.7535,668,700
12 May 202221.5423.8020.9522.7722.7737,016,200
11 May 202222.8123.8821.7021.8421.8435,183,400
10 May 202224.0124.0922.0022.8922.8936,436,100
09 May 202224.9825.1223.1823.3923.3931,604,500
06 May 202227.1127.2024.8124.9224.9231,954,100
05 May 202229.6529.6526.9427.2727.2727,859,000
04 May 202228.8530.1927.1930.1630.1630,175,400
03 May 202229.4129.7328.4828.9328.9324,795,100
02 May 202228.2629.5428.0629.5229.5223,474,700
29 Apr 202229.0730.3728.4028.4628.4639,017,400
28 Apr 202227.9128.9626.4428.8128.8144,665,200
27 Apr 202227.9728.9926.5627.0927.0940,794,900
26 Apr 202229.5229.7228.1528.6928.6934,701,800
25 Apr 202229.2830.7928.9129.9129.9142,647,800
22 Apr 202228.6731.2128.5629.7629.7677,506,100
21 Apr 202231.3631.7528.7529.4229.4269,311,500
20 Apr 202232.9333.1830.7030.7630.7638,448,300
19 Apr 202232.3734.2432.3233.6333.6329,558,200
18 Apr 202233.1933.3531.6032.6432.6422,468,100
14 Apr 202235.3535.3933.1733.1933.1917,741,900
13 Apr 202233.6634.9233.3434.6834.6818,160,800
12 Apr 202234.7235.9533.1933.5733.5719,538,500
11 Apr 202234.6535.7534.0534.4034.4020,890,400
08 Apr 202235.8836.8335.4135.6735.6721,718,400
07 Apr 202236.3937.3034.5836.2536.2521,490,400
06 Apr 202237.3737.7435.6436.4736.4721,554,000
05 Apr 202239.5039.8037.8238.2538.2522,261,200
04 Apr 202238.2539.5737.3739.3439.3425,402,800
01 Apr 202236.2038.6036.2037.3937.3925,281,500
31 Mar 202236.7536.8735.7635.9935.9915,777,700
30 Mar 202237.5538.3036.5036.8436.8416,516,200
29 Mar 202236.7338.2736.3337.8737.8718,989,200
28 Mar 202235.2136.6234.8636.2336.2315,152,400
25 Mar 202237.0537.2534.7535.4035.4022,761,600
24 Mar 202236.2137.0735.1837.0537.0516,601,200
23 Mar 202235.6937.1935.1235.8835.8816,911,400
22 Mar 202235.2036.9234.9736.2436.2424,395,100
21 Mar 202235.4935.7734.2035.1735.1719,114,700
18 Mar 202233.2136.0333.0236.0036.0028,400,200
17 Mar 202231.1734.3230.9233.9733.9725,439,800
16 Mar 202230.8632.6230.2332.5632.5634,041,900
15 Mar 202228.8530.1628.5829.5829.5838,242,700
14 Mar 202229.5330.1427.6728.0028.0032,917,800
11 Mar 202232.3832.4129.7530.0530.0523,181,900
10 Mar 202232.7532.7631.0631.7431.7421,145,700
09 Mar 202232.0034.2331.7833.6833.6826,986,400
08 Mar 202230.0132.7229.5831.2231.2228,109,600
07 Mar 202233.1533.3430.1930.2230.2232,356,700
04 Mar 202236.3936.7232.8933.0933.0922,212,700
03 Mar 202237.3037.4235.0135.6635.6623,087,700
02 Mar 202238.1238.1235.7537.3737.3730,985,500
01 Mar 202239.8141.3237.4637.8437.8428,341,900
28 Feb 202239.4940.9638.8439.9439.9423,393,000
25 Feb 202238.8439.5638.1039.1539.1519,173,500
24 Feb 202234.9539.0534.9538.8338.8326,703,600
23 Feb 202237.1938.1536.1636.9836.9824,429,900
22 Feb 202237.7538.4736.3736.8736.8725,433,100
18 Feb 202239.6140.4037.9438.0138.0123,064,200
17 Feb 202240.4540.8239.1739.4539.4524,624,400
16 Feb 202238.9640.6038.9640.0140.0135,643,500
15 Feb 202240.1641.4639.9441.4341.4326,091,600
14 Feb 202239.9641.8939.5039.6239.6237,579,800
11 Feb 202240.3841.9739.0739.4939.4942,826,900
10 Feb 202238.5141.9738.5140.6240.6265,264,300
09 Feb 202237.7440.3337.1140.2840.2867,166,800
08 Feb 202235.5137.7634.8737.5637.5685,621,100
07 Feb 202238.5139.5937.5237.8837.8896,743,300
04 Feb 202235.2740.6534.1038.9138.91308,602,500
03 Feb 202225.7426.4924.3224.5024.50149,336,000
02 Feb 202234.1534.2431.7332.0732.0741,654,600
01 Feb 202234.1334.2032.2133.6633.6628,108,900
31 Jan 202230.6532.6330.6532.5432.5425,872,900
28 Jan 202228.6330.4828.1330.4230.4228,380,500
27 Jan 202229.6330.6728.1728.3028.3035,331,900
26 Jan 202231.3831.9128.1628.6328.6335,467,300
25 Jan 202231.0132.0930.0830.6630.6626,893,800
24 Jan 202230.1631.8128.0231.8031.8046,502,200
21 Jan 202234.0034.6232.0032.1232.1237,648,400
20 Jan 202235.8037.1034.9234.9934.9921,672,700
19 Jan 202236.0336.4834.7635.0535.0523,942,000
18 Jan 202236.9836.9935.6235.7035.7037,008,100
14 Jan 202237.7238.3336.5638.0438.0425,556,100
13 Jan 202240.6441.4638.2638.3838.3832,180,500
12 Jan 202243.8144.3442.0642.7342.7312,637,500
11 Jan 202242.0643.7241.7843.3143.3117,386,600
10 Jan 202240.7441.7838.5141.7141.7120,895,900
07 Jan 202241.5443.2841.0541.3641.3615,715,900
06 Jan 202241.2542.4339.8241.6841.6817,882,300
05 Jan 202243.5044.4941.0141.3341.3322,163,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...