SNAP - Snap Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 2020------
08 Apr 202012.5713.4512.5013.2213.2229,883,300
07 Apr 202012.6012.7312.0112.1012.1026,238,700
06 Apr 202011.4712.2511.3212.1612.1623,954,200
03 Apr 202011.3011.4510.8511.0611.0616,545,900
02 Apr 202011.1811.8211.0211.2711.2719,925,200
01 Apr 202011.3211.6910.9811.2111.2125,550,800
31 Mar 202011.6512.6011.6311.8911.8932,326,900
30 Mar 202012.0512.2711.5911.8511.8532,480,100
27 Mar 202011.5912.4111.3212.1812.1830,817,800
26 Mar 202011.3112.0711.2611.9511.9519,986,300
25 Mar 202011.1511.6510.4711.2311.2331,723,600
24 Mar 202011.3211.5810.6811.0011.0027,699,600
23 Mar 202010.1210.9510.0510.6510.6532,488,200
20 Mar 20209.9810.409.6510.0910.0953,853,500
19 Mar 20208.309.688.109.479.4739,237,700
18 Mar 20208.039.087.898.378.3752,321,700
17 Mar 20209.199.368.208.918.9140,532,000
16 Mar 20209.6110.209.039.069.0646,693,000
13 Mar 202011.0911.3510.7811.3511.3528,720,600
12 Mar 202010.0711.139.7110.4210.4238,258,100
11 Mar 202011.5711.6710.5710.8110.8137,302,300
10 Mar 202011.9111.9910.9911.9911.9935,774,900
09 Mar 202011.2512.1311.0011.4511.4537,469,800
06 Mar 202013.4613.5512.6613.0013.0041,636,800
05 Mar 202013.6814.2113.5313.8513.8543,604,100
04 Mar 202013.8213.8513.2113.6313.6334,396,600
03 Mar 202014.5014.7413.3513.5513.5529,756,200
02 Mar 202014.3514.5313.7414.3914.3927,697,200
28 Feb 202013.8614.2813.6314.1714.1740,967,300
27 Feb 202015.1815.2814.6314.6614.6630,827,800
26 Feb 202015.9316.5015.4315.6715.6721,274,100
25 Feb 202016.3116.3515.7615.8915.8920,380,600
24 Feb 202015.6916.4215.5616.1516.1523,185,400
21 Feb 202016.8316.9116.5016.7016.7014,403,200
20 Feb 202017.0917.3916.6016.9216.9222,831,600
19 Feb 202017.2317.3317.1017.2017.2016,805,100
18 Feb 202017.4417.5316.7417.1717.1729,711,400
14 Feb 202017.5417.8617.4317.5617.5615,255,400
13 Feb 202017.2217.7417.1717.5917.5913,770,400
12 Feb 202017.6617.6617.1917.4017.4017,627,900
11 Feb 202017.6517.8017.4417.6117.6118,698,600
10 Feb 202017.0517.6017.0017.6017.6022,060,300
07 Feb 202016.9617.1816.6817.1317.1328,828,800
06 Feb 202016.3617.1416.2817.0017.0040,145,600
05 Feb 202018.0218.0816.1116.1916.19109,380,400
04 Feb 202018.4819.0318.2318.9818.9856,952,100
03 Feb 202018.6518.8518.2018.2318.2330,530,300
31 Jan 202018.7318.7918.1818.3818.3824,963,100
30 Jan 202018.8118.9718.5818.8818.8817,175,600
29 Jan 202019.1519.2718.9319.1419.1418,142,900
28 Jan 202018.8019.1118.7018.9918.9923,612,400
27 Jan 202018.4718.7718.2718.6218.6219,065,300
24 Jan 202019.7119.7518.8419.0519.0532,866,700
23 Jan 202019.1819.4318.9119.2519.2525,071,500
22 Jan 202019.2319.5319.0619.1019.1023,406,900
21 Jan 202019.0219.2518.7719.0019.0024,782,500
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
*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