Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snap Inc (NY: SNAP )

11.42 +0.79 (+7.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 10.52 11.47 10.50 11.42 39,166,024 +0.79(+7.43%)
Nov 21, 2024 10.56 10.70 10.40 10.63 21,396,696 +0.04(+0.38%)
Nov 20, 2024 10.54 11.00 10.46 10.59 17,584,102 +0.08(+0.76%)
Nov 19, 2024 10.43 10.62 10.42 10.51 20,481,144 -0.04(-0.38%)
Nov 18, 2024 10.60 10.69 10.46 10.55 34,578,032 -0.05(-0.47%)
Nov 15, 2024 10.71 10.71 10.49 10.60 20,919,168 -0.16(-1.49%)
Nov 14, 2024 11.11 11.18 10.70 10.76 32,481,830 -0.35(-3.15%)
Nov 13, 2024 11.28 11.38 11.07 11.11 20,519,414 -0.15(-1.33%)
Nov 12, 2024 11.80 11.90 11.23 11.26 38,937,592 -0.70(-5.85%)
Nov 11, 2024 12.10 12.26 11.93 11.96 31,783,098 -0.05(-0.42%)
Nov 08, 2024 12.41 12.45 11.87 12.01 39,240,072 -0.47(-3.77%)
Nov 07, 2024 11.89 12.59 11.87 12.48 30,485,094 +0.67(+5.67%)
Nov 06, 2024 12.16 12.36 11.39 11.81 36,513,548 -0.38(-3.12%)
Nov 05, 2024 12.21 12.33 11.97 12.19 21,790,088 +0.07(+0.58%)
Nov 04, 2024 12.36 12.47 12.06 12.12 29,698,948 -0.41(-3.27%)
Nov 01, 2024 12.25 12.93 11.97 12.53 49,771,504 +0.37(+3.04%)
Oct 31, 2024 12.57 12.73 12.08 12.16 76,432,512 -0.46(-3.65%)
Oct 30, 2024 11.53 12.83 11.41 12.62 102,469,528 +1.73(+15.89%)
Oct 29, 2024 10.75 10.93 10.54 10.89 59,037,804 +0.18(+1.68%)
Oct 28, 2024 10.63 10.84 10.54 10.71 25,303,154 +0.26(+2.49%)
Oct 25, 2024 10.33 10.54 10.29 10.45 18,672,548 +0.18(+1.75%)
Oct 24, 2024 10.20 10.33 10.12 10.27 17,229,898 +0.12(+1.18%)
Oct 23, 2024 10.21 10.48 10.06 10.15 32,421,280 +0.17(+1.70%)
Oct 22, 2024 10.16 10.26 9.940 9.980 28,933,396 -0.35(-3.39%)
Oct 21, 2024 10.45 10.56 10.29 10.33 17,279,822 -0.16(-1.53%)
Oct 18, 2024 10.56 10.64 10.42 10.49 15,197,340 +0.03(+0.29%)
Oct 17, 2024 10.60 10.69 10.26 10.46 28,903,244 -0.30(-2.79%)
Oct 16, 2024 11.05 11.10 10.67 10.76 24,703,532 -0.28(-2.54%)
Oct 15, 2024 11.05 11.21 10.86 11.04 16,301,556 -0.01(-0.09%)
Oct 14, 2024 11.02 11.20 10.86 11.05 21,293,172 -0.08(-0.72%)
Oct 11, 2024 10.55 11.19 10.55 11.13 17,334,016 +0.47(+4.41%)
Oct 10, 2024 10.54 10.82 10.52 10.66 14,690,237 -0.02(-0.19%)
Oct 09, 2024 10.69 10.79 10.61 10.68 11,068,787 +0.01(+0.09%)
Oct 08, 2024 10.46 10.71 10.38 10.67 14,131,721 +0.19(+1.81%)
Oct 07, 2024 10.79 10.89 10.42 10.48 18,025,764 -0.32(-2.96%)
Oct 04, 2024 10.94 10.98 10.62 10.80 15,493,328 +0.06(+0.56%)
Oct 03, 2024 10.63 10.95 10.60 10.74 15,132,710 -0.14(-1.29%)
Oct 02, 2024 10.32 10.91 10.30 10.88 22,120,868 +0.46(+4.41%)
Oct 01, 2024 10.78 10.91 10.40 10.42 19,179,904 -0.28(-2.62%)
Sep 30, 2024 10.81 10.99 10.68 10.70 22,549,824 -0.17(-1.56%)
Sep 27, 2024 10.80 11.07 10.74 10.87 25,500,940 +0.31(+2.94%)
Sep 26, 2024 10.88 10.93 10.50 10.56 24,800,860 -0.03(-0.28%)
Sep 25, 2024 10.59 10.80 10.55 10.59 31,307,962 +0.02(+0.19%)
Sep 24, 2024 10.40 10.67 10.22 10.57 35,185,316 +0.37(+3.63%)
Sep 23, 2024 10.16 10.28 9.940 10.20 35,562,416 +0.15(+1.49%)
Sep 20, 2024 10.02 10.15 9.920 10.05 33,630,768 -0.02(-0.20%)
Sep 19, 2024 9.990 10.34 9.810 10.07 37,005,708 +0.40(+4.14%)
Sep 18, 2024 9.440 9.875 9.400 9.670 32,509,320 +0.25(+2.65%)
Sep 17, 2024 9.800 9.960 9.385 9.420 28,454,784 -0.22(-2.28%)
Sep 16, 2024 9.350 9.825 9.040 9.640 39,069,352 +0.12(+1.26%)
Sep 13, 2024 9.490 9.790 9.470 9.520 30,647,700 +0.20(+2.15%)
Sep 12, 2024 9.000 9.440 9.000 9.320 23,147,180 +0.32(+3.56%)
Sep 11, 2024 8.680 9.000 8.680 9.000 27,095,722 +0.36(+4.17%)
Sep 10, 2024 8.550 8.670 8.320 8.640 22,409,100 +0.11(+1.29%)
Sep 09, 2024 8.690 8.760 8.420 8.530 26,130,552 -0.09(-1.04%)
Sep 06, 2024 8.890 8.925 8.460 8.620 24,928,830 -0.25(-2.82%)
Sep 05, 2024 8.770 8.980 8.720 8.870 15,415,382 +0.08(+0.91%)
Sep 04, 2024 8.810 9.020 8.780 8.790 18,938,452 -0.07(-0.79%)
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.