SNAP - Snap Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202019.1019.2918.7619.1119.1146,317,300
16 Jan 202018.0218.4117.7818.2518.2527,050,700
15 Jan 202018.0018.5217.9718.1918.1923,381,300
14 Jan 202017.9918.0917.6717.9917.9925,390,100
13 Jan 202017.4818.0017.3018.0018.0022,393,900
10 Jan 202017.6617.7317.2817.4117.4125,621,700
09 Jan 202017.2917.9317.0417.3617.3662,714,200
08 Jan 202016.9817.0116.6516.6716.6715,600,900
07 Jan 202016.8717.0716.5517.0317.0321,146,400
06 Jan 202016.6516.7916.4116.7816.7815,952,600
03 Jan 202016.4317.1016.3516.7516.7519,761,500
02 Jan 202016.6216.9516.4616.7816.7826,062,600
31 Dec 201915.7816.3515.7716.3316.3318,046,200
30 Dec 201916.0516.1715.6815.8915.8915,608,200
27 Dec 201916.0816.1815.7816.0316.0314,994,100
26 Dec 201915.6016.1815.5015.9715.9722,685,800
24 Dec 201915.5315.6515.3915.6115.618,907,900
23 Dec 201915.5515.5915.2315.4915.4919,963,200
20 Dec 201915.5415.7415.2915.5515.5524,970,000
19 Dec 201915.0515.4715.0015.4615.4621,114,300
18 Dec 201915.0715.3915.0615.1115.1116,820,000
17 Dec 201915.1015.4215.0515.1015.1023,286,500
16 Dec 201915.2115.2314.8515.1115.1127,285,300
13 Dec 201914.7515.1914.5815.0915.0927,813,500
12 Dec 201914.1614.4714.0714.4514.4516,428,900
11 Dec 201914.0114.2513.9614.2314.2311,696,900
10 Dec 201914.2314.3313.9714.0914.0920,375,000
09 Dec 201914.6414.8914.2114.2314.2320,197,300
06 Dec 201914.8614.9514.7014.7414.7411,218,900
05 Dec 201915.0515.1614.6614.6814.6811,970,800
04 Dec 201914.9915.0814.8115.0015.0011,201,800
03 Dec 201914.2214.9814.1614.9214.9218,279,300
02 Dec 201915.2515.2814.5414.6014.6025,281,600
29 Nov 201915.2315.3515.1915.2515.256,311,200
27 Nov 201915.5315.5315.2315.3515.3511,508,100
26 Nov 201915.4615.5515.1615.4615.4620,537,200
25 Nov 201915.5915.9015.4915.5015.5025,666,900
22 Nov 201915.1815.5015.0115.2615.2620,997,300
21 Nov 201915.3315.6315.0615.0815.0821,572,400
20 Nov 201915.0715.5215.0115.3115.3120,996,500
19 Nov 201914.5815.2614.3915.1615.1624,825,000
18 Nov 201914.0814.7414.0414.6914.6933,294,400
15 Nov 201914.4814.6013.5013.9413.9433,502,800
14 Nov 201914.4214.5914.2114.3714.3716,339,700
13 Nov 201914.3814.6414.3414.4714.478,303,600
12 Nov 201914.3814.6414.3214.3814.3813,021,000
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
*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