Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Snap Inc
(NY:
SNAP
)
16.01
-0.54 (-3.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
6.570
6.650
6.450
6.610
27,679,420
+0.18(+2.80%)
Oct 30, 2018
5.930
6.540
5.910
6.430
35,873,904
+0.44(+7.35%)
Oct 29, 2018
6.350
6.590
5.890
5.990
32,088,704
-0.29(-4.62%)
Oct 26, 2018
6.130
6.280
5.770
6.280
79,790,704
-0.71(-10.16%)
Oct 25, 2018
6.710
7.090
6.690
6.990
44,032,620
+0.40(+6.07%)
Oct 24, 2018
6.840
6.990
6.590
6.590
22,121,736
-0.23(-3.37%)
Oct 23, 2018
6.840
6.930
6.680
6.820
24,663,730
-0.02(-0.29%)
Oct 22, 2018
6.850
6.980
6.720
6.840
12,645,600
+0.03(+0.44%)
Oct 19, 2018
6.890
6.970
6.670
6.810
19,113,700
+0.00(+0.00%)
Oct 18, 2018
6.960
7.020
6.760
6.810
16,939,820
-0.25(-3.54%)
Oct 17, 2018
7.190
7.320
6.930
7.060
20,940,460
-0.19(-2.62%)
Oct 16, 2018
7.410
7.470
7.050
7.250
28,694,908
-0.15(-2.03%)
Oct 15, 2018
7.190
7.460
7.120
7.400
22,046,552
+0.22(+3.06%)
Oct 12, 2018
7.180
7.390
7.050
7.180
36,249,400
+0.37(+5.43%)
Oct 11, 2018
6.490
7.000
6.460
6.810
31,152,148
+0.22(+3.34%)
Oct 10, 2018
7.000
7.020
6.590
6.590
38,890,096
-0.41(-5.86%)
Oct 09, 2018
7.240
7.400
6.840
7.000
41,245,788
-0.48(-6.42%)
Oct 08, 2018
7.700
7.700
7.260
7.480
27,835,234
-0.29(-3.73%)
Oct 05, 2018
7.990
8.040
7.600
7.770
31,032,300
-0.03(-0.38%)
Oct 04, 2018
7.950
7.990
7.560
7.800
36,910,968
-0.43(-5.22%)
Oct 03, 2018
8.170
8.330
8.130
8.230
14,934,745
+0.05(+0.61%)
Oct 02, 2018
8.320
8.360
8.010
8.180
25,420,992
-0.18(-2.15%)
Oct 01, 2018
8.500
8.570
8.230
8.360
23,018,562
-0.12(-1.42%)
Sep 28, 2018
8.750
8.780
8.400
8.480
31,800,400
-0.32(-3.64%)
Sep 27, 2018
9.020
9.060
8.770
8.800
18,033,260
-0.19(-2.11%)
Sep 26, 2018
9.090
9.110
8.880
8.990
21,156,424
-0.06(-0.66%)
Sep 25, 2018
9.190
9.420
9.030
9.050
37,241,672
+0.10(+1.12%)
Sep 24, 2018
9.050
9.410
8.860
8.950
34,730,176
-0.19(-2.08%)
Sep 21, 2018
9.180
9.310
9.010
9.140
51,966,500
-0.07(-0.76%)
Sep 20, 2018
9.030
9.240
8.670
9.210
26,541,492
+0.05(+0.55%)
Sep 19, 2018
9.080
9.210
9.020
9.160
33,328,804
+0.03(+0.33%)
Sep 18, 2018
9.150
9.380
9.080
9.130
18,030,694
-0.05(-0.54%)
Sep 17, 2018
9.280
9.370
9.090
9.180
22,137,522
-0.11(-1.18%)
Sep 14, 2018
9.450
9.835
9.260
9.290
30,549,900
-0.06(-0.64%)
Sep 13, 2018
9.170
9.420
9.100
9.350
24,767,878
+0.15(+1.63%)
Sep 12, 2018
9.290
9.430
8.900
9.200
51,943,560
-0.69(-6.98%)
Sep 11, 2018
9.850
10.15
9.850
9.890
31,642,050
+0.15(+1.54%)
Sep 10, 2018
9.780
9.900
9.550
9.740
29,025,100
-0.19(-1.91%)
Sep 07, 2018
9.750
10.19
9.630
9.930
26,510,800
+0.13(+1.33%)
Sep 06, 2018
10.11
10.18
9.620
9.800
33,112,136
-0.31(-3.07%)
Sep 05, 2018
10.50
10.51
10.06
10.11
24,699,950
-0.48(-4.53%)
Sep 04, 2018
10.92
10.96
10.43
10.59
26,077,400
-0.31(-2.84%)
Aug 31, 2018
10.90
10.90
10.90
0
-0.18(-1.62%)
Aug 30, 2018
11.15
11.25
10.88
11.08
19,599,572
-0.09(-0.81%)
Aug 29, 2018
11.24
11.38
11.15
11.17
13,066,479
-0.12(-1.06%)
Aug 28, 2018
11.76
11.80
11.19
11.29
24,450,020
-0.52(-4.40%)
Aug 27, 2018
11.65
11.84
11.64
11.81
11,305,931
+0.18(+1.55%)
Aug 24, 2018
11.47
11.70
11.41
11.63
10,543,200
+0.23(+2.02%)
Aug 23, 2018
11.50
11.64
11.39
11.40
11,068,327
-0.04(-0.35%)
Aug 22, 2018
11.41
11.62
11.41
11.44
12,079,984
+0.00(+0.00%)
Aug 21, 2018
11.75
11.83
11.34
11.44
22,063,478
-0.29(-2.47%)
Aug 20, 2018
11.80
11.86
11.57
11.73
13,974,584
-0.16(-1.35%)
Aug 17, 2018
12.16
12.17
11.63
11.89
22,444,500
-0.28(-2.30%)
Aug 16, 2018
12.30
12.58
12.10
12.17
14,638,166
+0.00(+0.00%)
Aug 15, 2018
12.27
12.30
12.11
12.17
13,642,978
-0.17(-1.38%)
Aug 14, 2018
12.65
12.73
12.31
12.34
13,028,273
-0.23(-1.83%)
Aug 13, 2018
12.24
12.77
12.24
12.57
15,730,636
+0.26(+2.11%)
Aug 10, 2018
12.14
12.50
12.09
12.31
15,886,300
+0.00(+0.00%)
Aug 09, 2018
12.15
12.67
12.07
12.31
24,292,302
+0.08(+0.65%)
Aug 08, 2018
12.83
12.84
12.04
12.23
61,157,932
-0.89(-6.78%)
Aug 07, 2018
13.01
13.37
12.78
13.12
49,862,020
+0.07(+0.54%)
Aug 06, 2018
12.73
13.13
12.71
13.05
17,626,228
+0.32(+2.51%)
Aug 03, 2018
12.71
13.01
12.66
12.73
11,512,800
+0.03(+0.24%)
Aug 02, 2018
12.31
12.75
12.18
12.70
11,727,674
+0.32(+2.58%)
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
.