Australia markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.16-0.47 (-4.04%)
At close: 04:00PM EDT
11.11 -0.05 (-0.45%)
After hours: 07:59PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202411.6511.8811.1111.1611.1630,120,526
18 Apr 202411.1711.7811.0711.6311.6355,108,200
17 Apr 202410.4911.4510.4310.9010.9054,242,200
16 Apr 202410.2810.4310.0810.4110.4124,221,400
15 Apr 202410.8610.8710.2710.3410.3424,598,600
12 Apr 202411.1811.2310.8310.8510.8521,646,400
11 Apr 202411.0111.4110.8511.3611.3624,554,900
10 Apr 202411.0211.1910.8610.8810.8820,732,500
09 Apr 202411.1111.2911.1011.2311.2312,714,100
08 Apr 202411.0611.3611.0211.1111.1114,688,900
05 Apr 202410.9011.1510.8911.0011.0014,649,300
04 Apr 202411.2211.3810.9811.0211.0215,077,800
03 Apr 202410.9911.2710.9811.1511.1510,552,500
02 Apr 202411.0011.1410.7211.0811.0814,452,700
01 Apr 202411.4811.6111.2011.2511.2513,156,600
28 Mar 202411.4011.6811.3511.4811.4815,281,000
27 Mar 202411.3811.4711.2411.4511.4513,358,000
26 Mar 202411.4011.7511.3111.3111.3120,825,700
25 Mar 202411.3811.5211.2411.2611.2620,246,900
22 Mar 202411.1511.4311.0611.4011.4025,179,900
21 Mar 202411.2611.5111.1311.1611.1622,605,100
20 Mar 202411.0311.3810.9711.2011.2028,666,800
19 Mar 202410.9611.1710.7811.0511.0525,976,800
18 Mar 202411.2411.3310.9311.0611.0628,446,200
15 Mar 202411.4411.5711.0911.1911.1926,630,100
14 Mar 202411.8611.8911.3411.3911.3921,971,800
13 Mar 202411.7112.3511.6911.9011.9029,908,900
12 Mar 202411.9512.1311.7011.7711.7717,197,100
11 Mar 202412.2512.2611.8011.8711.8723,993,600
08 Mar 202412.0012.6511.9912.3912.3943,497,800
07 Mar 202411.4512.0211.4511.8511.8545,365,300
06 Mar 202411.6011.6311.1011.1611.1627,088,300
05 Mar 202410.8511.6510.7511.4311.4342,821,200
04 Mar 202411.2611.2710.7011.0311.0321,544,900
01 Mar 202411.0511.2811.0011.2511.2520,639,300
29 Feb 202411.0511.2010.9411.0211.0219,719,300
28 Feb 202410.7511.1410.7511.0011.0017,656,000
27 Feb 202410.8011.0510.7510.9010.9018,059,800
26 Feb 202410.6610.8710.5710.7210.7219,388,200
23 Feb 202410.7510.8910.4910.8010.8022,975,400
22 Feb 202410.8511.0410.7210.7310.7346,990,000
21 Feb 202410.8310.9610.6910.7410.7425,626,000
20 Feb 202411.0011.1410.8710.9510.9537,406,100
16 Feb 202411.3411.4410.9911.1711.1743,355,200
15 Feb 202411.4211.8011.3811.6011.6024,335,900
14 Feb 202411.3411.4511.1811.4011.4024,167,900
13 Feb 202411.2411.6211.0211.1411.1440,428,100
12 Feb 202411.2812.0811.2011.6411.6465,823,300
09 Feb 202411.2611.2810.9311.1111.1154,218,100
08 Feb 202411.2911.5010.8211.1011.1087,847,300
07 Feb 202412.0312.3911.0811.4111.41185,977,600
06 Feb 202416.7817.5016.7717.4517.4588,330,600
05 Feb 202417.2017.5016.3016.7516.7537,737,700
02 Feb 202416.6717.1116.1117.0517.0535,675,400
01 Feb 202416.0916.1115.7715.8715.8716,179,100
31 Jan 202416.0316.6015.8215.8915.8914,822,100
30 Jan 202416.7016.8416.3316.4716.4736,009,400
29 Jan 202416.3016.9016.0916.8916.8918,698,300
26 Jan 202416.9816.9916.2416.2516.2527,636,400
25 Jan 202416.4716.5116.2016.2916.2914,223,000
24 Jan 202416.6716.7216.2216.3216.3217,403,900
23 Jan 202416.6416.6416.1716.3316.3317,034,500
22 Jan 202416.5917.1416.4416.6116.6119,540,600
19 Jan 202416.4016.5716.1716.4216.4215,287,700
18 Jan 202415.6316.2715.5016.2116.2121,257,600
17 Jan 202415.5315.5915.1815.5015.5020,971,500
16 Jan 202416.2116.2115.4315.5415.5435,778,100
12 Jan 202417.0017.0116.3716.4316.4319,048,000
11 Jan 202417.3017.6216.8117.0917.0922,803,600
10 Jan 202417.1817.4516.8217.3717.3719,372,600
09 Jan 202417.3817.7516.9717.0517.0535,649,000
08 Jan 202416.6717.3316.4617.3117.3120,267,500
05 Jan 202416.1216.6816.1016.5516.5521,565,500
04 Jan 202415.7516.2815.6916.2016.2015,922,900
03 Jan 202415.5216.0415.2715.7815.7828,496,100
02 Jan 202416.5216.5615.9316.1416.1429,687,000
29 Dec 202317.0317.2116.8316.9316.9316,683,000
28 Dec 202316.9217.2016.8217.0517.0513,845,200
27 Dec 202316.7316.9916.6816.9516.9515,975,400
26 Dec 202317.0617.1016.6816.7816.7813,944,300
22 Dec 202317.2017.3216.8917.0517.0521,568,700
21 Dec 202316.9417.2916.7017.2317.2334,281,600
20 Dec 202316.9817.3016.5916.6016.6028,279,700
19 Dec 202316.5417.2516.1717.1817.1852,580,600
18 Dec 202317.4417.9016.8017.0217.0249,763,600
15 Dec 202317.0417.2216.5316.9216.9235,550,400
14 Dec 202316.6717.2316.5716.9416.9439,763,700
13 Dec 202316.0016.5415.8416.4516.4526,639,300
12 Dec 202315.6316.0615.4415.8515.8527,396,300
11 Dec 202315.8215.9515.5215.7515.7532,187,100
08 Dec 202314.7015.3114.6815.0915.0920,709,300
07 Dec 202314.7414.8514.5414.7614.7615,148,800
06 Dec 202314.8315.3614.7714.7714.7727,154,500
05 Dec 202314.1614.6614.1114.6014.6018,141,100
04 Dec 202314.0614.3813.9714.3014.3021,274,400
01 Dec 202313.7514.2413.6114.1414.1423,409,200
30 Nov 202313.4914.2313.4813.8313.8351,167,400
29 Nov 202312.9413.0912.8212.9812.9815,300,000
28 Nov 202312.6012.8712.5812.8412.8414,907,000
27 Nov 202312.4112.8012.4112.6812.6816,203,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...