Snap Inc (NY: SNAP )

57.83 USD -0.66 (-1.13%)
Streaming Delayed Price Updated: 8:03 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 59.69 59.91 57.12 58.49 18,032,036 -1.95(-3.23%)
Apr 19, 2021 60.47 60.63 58.12 60.44 17,183,686 -0.81(-1.32%)
Apr 16, 2021 63.47 63.78 60.11 61.25 19,777,800 -2.64(-4.13%)
Apr 15, 2021 62.51 64.77 61.61 63.89 15,292,462 +1.88(+3.03%)
Apr 14, 2021 64.01 65.86 61.73 62.01 20,867,459 -0.43(-0.69%)
Apr 13, 2021 63.48 63.64 61.46 62.44 8,818,509 +0.00(+0.00%)
Apr 12, 2021 62.81 63.32 60.92 62.44 11,305,343 -0.83(-1.31%)
Apr 09, 2021 62.68 64.07 62.15 63.27 17,271,000 +0.07(+0.11%)
Apr 08, 2021 61.04 63.21 60.53 63.20 28,873,253 +2.97(+4.93%)
Apr 07, 2021 57.12 61.13 56.90 60.23 38,665,669 +3.35(+5.89%)
Apr 06, 2021 56.78 58.13 55.97 56.88 27,841,216 +2.77(+5.12%)
Apr 05, 2021 55.18 55.28 52.69 54.11 12,728,394 -0.38(-0.70%)
Apr 01, 2021 53.69 54.72 53.35 54.49 16,155,700 +2.20(+4.21%)
Mar 31, 2021 50.57 53.29 49.97 52.29 26,437,825 +2.68(+5.40%)
Mar 30, 2021 49.07 50.57 47.92 49.61 17,590,445 +0.04(+0.08%)
Mar 29, 2021 51.01 51.75 48.90 49.57 17,887,039 -2.03(-3.93%)
Mar 26, 2021 51.50 51.85 49.86 51.60 15,199,500 +0.19(+0.37%)
Mar 25, 2021 49.27 51.75 48.32 51.41 21,678,155 +0.90(+1.78%)
Mar 24, 2021 55.45 56.36 49.51 50.51 25,443,722 -4.75(-8.60%)
Mar 23, 2021 58.10 58.19 55.21 55.26 17,506,676 -2.90(-4.99%)
Mar 22, 2021 57.19 58.69 54.60 58.16 27,568,433 -0.20(-0.34%)
Mar 19, 2021 58.65 59.40 57.42 58.36 20,748,600 -0.13(-0.22%)
Mar 18, 2021 63.17 63.23 58.22 58.49 22,564,559 -5.46(-8.54%)
Mar 17, 2021 60.82 64.30 59.58 63.95 17,462,217 +1.72(+2.76%)
Mar 16, 2021 64.40 65.13 60.92 62.23 18,251,891 -1.51(-2.37%)
Mar 15, 2021 62.78 63.97 61.39 63.74 16,837,542 +1.05(+1.67%)
Mar 12, 2021 58.33 64.36 57.09 62.69 23,441,298 +3.07(+5.15%)
Mar 11, 2021 56.75 59.97 56.25 59.62 22,758,262 +4.55(+8.26%)
Mar 10, 2021 57.49 58.43 55.01 55.07 19,758,827 -1.23(-2.18%)
Mar 09, 2021 55.41 57.29 54.51 56.30 20,743,709 +3.41(+6.45%)
Mar 08, 2021 57.80 58.57 52.00 52.89 26,770,213 -4.54(-7.91%)
Mar 05, 2021 57.91 57.95 51.32 57.43 28,930,600 -0.28(-0.49%)
Mar 04, 2021 60.01 61.08 55.93 57.71 25,413,488 -2.31(-3.85%)
Mar 03, 2021 64.52 64.70 58.93 60.02 22,860,594 -4.49(-6.96%)
Mar 02, 2021 67.14 68.88 64.20 64.51 18,733,226 -2.16(-3.24%)
Mar 01, 2021 66.93 67.70 63.32 66.67 22,084,729 +1.01(+1.54%)
Feb 26, 2021 65.13 66.32 62.00 65.66 29,438,300 +2.40(+3.79%)
Feb 25, 2021 69.40 70.90 62.71 63.26 25,344,102 -6.21(-8.94%)
Feb 24, 2021 70.91 73.59 68.50 69.47 40,696,416 -0.98(-1.39%)
Feb 23, 2021 61.05 72.95 56.83 70.45 75,948,406 +7.04(+11.10%)
Feb 22, 2021 66.35 67.50 63.08 63.41 22,450,305 -2.11(-3.22%)
Feb 19, 2021 63.92 65.79 63.73 65.52 24,490,600 +2.65(+4.22%)
Feb 18, 2021 61.98 64.00 61.40 62.87 12,930,953 +0.15(+0.24%)
Feb 17, 2021 62.03 63.22 61.07 62.72 14,339,647 -0.09(-0.14%)
Feb 16, 2021 62.41 64.29 61.18 62.81 18,643,170 +0.84(+1.36%)
Feb 12, 2021 62.06 63.29 60.88 61.97 11,618,100 -0.26(-0.42%)
Feb 11, 2021 63.94 65.42 61.72 62.23 16,303,009 -0.37(-0.59%)
Feb 10, 2021 63.43 63.78 61.05 62.60 10,245,527 -0.20(-0.32%)
Feb 09, 2021 63.16 65.32 62.33 62.80 17,307,391 -0.98(-1.54%)
Feb 08, 2021 63.34 63.78 61.40 63.78 28,435,157 +0.14(+0.22%)
Feb 05, 2021 56.39 64.44 55.51 63.64 85,645,900 +5.33(+9.14%)
Feb 04, 2021 60.10 60.33 58.31 58.31 31,650,372 -0.95(-1.60%)
Feb 03, 2021 60.35 60.52 57.90 59.26 22,339,061 +0.39(+0.66%)
Feb 02, 2021 57.35 59.41 56.95 58.87 18,627,495 +2.02(+3.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.