UK markets open in 32 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.60-0.09 (-1.04%)
At close: 04:02PM EDT
8.61 +0.01 (+0.12%)
After hours: 07:58PM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20238.608.718.558.608.6010,045,800
22 Sept 20238.728.898.678.698.6911,420,100
21 Sept 20238.868.988.618.638.6321,584,200
20 Sept 20239.069.388.959.039.0324,692,100
19 Sept 20238.829.018.629.009.0020,100,200
18 Sept 20239.089.108.818.898.8920,619,800
15 Sept 20239.199.249.049.169.1616,278,400
14 Sept 20239.369.409.159.169.1612,847,600
13 Sept 20239.499.549.289.299.2912,832,400
12 Sept 20239.369.639.369.589.5813,528,600
11 Sept 20239.489.649.439.449.4416,848,000
08 Sept 20239.689.749.399.399.3921,002,100
07 Sept 20239.459.829.419.729.7217,158,300
06 Sept 202310.2710.299.579.639.6340,061,400
05 Sept 202310.2710.6010.2310.4610.4620,595,200
01 Sept 202310.4110.5410.3110.4410.4417,965,900
31 Aug 202310.1310.4410.1310.3510.3520,863,600
30 Aug 20239.8210.179.7510.1210.1230,608,900
29 Aug 20239.489.909.439.899.8918,276,500
28 Aug 20239.349.559.329.459.4511,979,100
25 Aug 20239.399.419.009.259.2519,434,900
24 Aug 20239.389.469.069.379.3720,443,900
23 Aug 20239.199.339.199.249.2410,358,900
22 Aug 20239.419.479.199.259.2514,963,600
21 Aug 20239.249.399.149.369.3613,634,000
18 Aug 20238.919.198.869.189.1814,764,700
17 Aug 20239.179.289.039.049.0420,527,900
16 Aug 20239.519.599.159.169.1630,289,500
15 Aug 20239.869.909.509.569.5621,223,100
14 Aug 20239.999.999.819.949.9423,922,100
11 Aug 202310.1010.2310.0210.0310.0315,993,500
10 Aug 202310.6010.7010.2110.2210.2215,646,200
09 Aug 202310.5410.5810.3910.4410.4414,402,000
08 Aug 202310.4110.6010.1910.5410.5422,353,000
07 Aug 202310.7610.8010.5010.5710.5716,688,200
04 Aug 202310.9311.0610.7210.7510.7519,965,700
03 Aug 202310.9011.0010.6910.7910.7923,726,800
02 Aug 202310.9911.2210.8810.9710.9731,209,400
01 Aug 202311.2611.3311.0411.2811.2819,576,400
31 Jul 202310.6611.3810.6611.3611.3637,947,800
28 Jul 202310.3010.7510.2910.6810.6849,135,000
27 Jul 202310.9010.9110.1810.3310.3365,311,800
26 Jul 202310.3610.739.9910.7310.73137,880,000
25 Jul 202312.5212.6712.3512.5112.5168,993,700
24 Jul 202312.8612.9312.5512.6812.6823,715,500
21 Jul 202313.0613.0612.6812.7412.7421,381,200
20 Jul 202312.9413.2712.8312.9312.9320,442,800
19 Jul 202313.4313.5313.0813.1113.1128,630,900
18 Jul 202313.4913.5112.8713.3713.3733,108,100
17 Jul 202313.1413.6412.9713.4713.4728,982,300
14 Jul 202313.4913.6313.0013.1513.1526,977,700
13 Jul 202313.5813.8913.5013.5113.5140,065,300
12 Jul 202313.0613.6212.9413.3713.3740,584,300
11 Jul 202311.9413.0811.9112.7412.7443,989,800
10 Jul 202311.7711.9811.6511.7811.7820,146,400
07 Jul 202311.9112.0511.6411.6811.6824,260,400
06 Jul 202311.9712.1411.7611.9111.9122,876,700
05 Jul 202311.9112.3511.8812.1212.1220,616,600
03 Jul 202311.9012.0211.8412.0212.028,882,000
30 Jun 202311.7812.1011.7511.8411.8423,678,500
29 Jun 202311.9512.0411.5811.6811.6823,006,700
28 Jun 202311.5611.7011.4111.6511.6527,255,000
27 Jun 202311.3611.6211.1211.4811.4831,107,100
26 Jun 202310.7311.4010.7011.2111.2134,008,200
23 Jun 202310.4011.1510.3910.8210.8227,743,900
22 Jun 202310.1710.6410.1610.6410.6420,672,600
21 Jun 202310.5510.6210.1510.2310.2321,488,100
20 Jun 202310.5810.7610.3810.5810.5821,910,100
16 Jun 202310.7610.8410.4210.6810.6828,843,400
15 Jun 20239.9810.699.9610.6610.6630,121,500
14 Jun 202310.3010.3910.0710.2510.2517,098,900
13 Jun 202310.3910.4310.1410.3210.3217,588,600
12 Jun 202310.2110.2410.0210.2310.2318,620,600
09 Jun 202310.1510.5810.0210.0910.0926,612,000
08 Jun 202310.1910.2110.0210.0410.0416,868,300
07 Jun 202310.5610.6410.0910.1910.1918,951,900
06 Jun 202310.4310.6310.3410.5110.5116,523,200
05 Jun 202310.3210.7010.3010.5110.5115,119,800
02 Jun 202310.4710.5910.2910.4110.4120,820,600
01 Jun 202310.0610.4610.0110.3310.3316,856,500
31 May 202310.0510.239.8310.2010.2030,412,400
30 May 202310.3910.5410.1310.2210.2220,578,300
26 May 20239.8710.409.8410.2810.2820,363,100
25 May 20239.9210.079.779.789.7818,991,000
24 May 20239.689.939.619.809.8013,300,500
23 May 20239.689.929.629.809.8014,442,500
22 May 20239.739.979.669.769.7617,640,600
19 May 20239.589.739.489.729.7219,524,300
18 May 20239.219.759.209.699.6932,407,400
17 May 20238.739.398.709.379.3737,859,000
16 May 20238.598.698.408.618.6120,332,800
15 May 20238.498.748.448.708.7016,590,300
12 May 20238.758.818.458.558.5517,620,500
11 May 20238.678.808.568.758.7519,587,000
10 May 20238.498.738.428.708.7038,351,300
09 May 20238.268.368.158.278.2721,062,700
08 May 20238.318.498.198.428.4221,828,100
05 May 20238.038.317.908.238.2330,260,300
04 May 20238.048.097.867.917.9129,079,600
03 May 20238.288.358.028.078.0740,353,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...