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 (%)
Apr 30, 2019
11.16
11.37
11.02
11.14
16,991,184
-0.08(-0.71%)
Apr 29, 2019
11.10
11.29
11.06
11.22
21,463,648
+0.31(+2.84%)
Apr 26, 2019
10.73
11.13
10.69
10.91
23,725,500
+0.12(+1.11%)
Apr 25, 2019
11.13
11.15
10.51
10.79
51,256,288
-0.47(-4.17%)
Apr 24, 2019
12.35
12.42
11.06
11.26
106,408,784
-0.73(-6.09%)
Apr 23, 2019
11.94
12.20
11.67
11.99
62,698,264
+0.46(+3.99%)
Apr 22, 2019
11.55
11.70
11.23
11.53
20,713,456
-0.14(-1.20%)
Apr 18, 2019
11.18
11.71
11.18
11.67
24,285,200
-0.08(-0.68%)
Apr 17, 2019
11.76
11.83
11.52
11.75
14,678,172
+0.06(+0.51%)
Apr 16, 2019
11.80
11.85
11.48
11.69
19,726,346
-0.16(-1.35%)
Apr 15, 2019
11.90
12.02
11.79
11.85
10,578,709
-0.12(-1.00%)
Apr 12, 2019
11.98
12.03
11.70
11.97
15,400,500
+0.07(+0.59%)
Apr 11, 2019
12.10
12.37
11.79
11.90
20,175,232
-0.12(-1.00%)
Apr 10, 2019
11.84
12.20
11.56
12.02
45,519,440
-0.33(-2.67%)
Apr 09, 2019
12.16
12.47
12.06
12.35
26,248,984
+0.08(+0.65%)
Apr 08, 2019
12.31
12.63
12.19
12.27
42,398,340
+0.43(+3.63%)
Apr 05, 2019
11.64
12.05
11.45
11.84
58,510,700
+0.56(+4.96%)
Apr 04, 2019
11.23
11.54
10.98
11.28
28,857,420
+0.12(+1.08%)
Apr 03, 2019
11.29
11.51
11.11
11.16
16,791,824
-0.06(-0.53%)
Apr 02, 2019
11.01
11.30
10.93
11.22
20,771,040
-0.14(-1.23%)
Apr 01, 2019
11.14
11.53
10.92
11.36
22,113,330
+0.34(+3.09%)
Mar 29, 2019
10.86
11.06
10.77
11.02
13,316,900
+0.23(+2.13%)
Mar 28, 2019
10.61
10.92
10.58
10.79
10,307,111
+0.15(+1.41%)
Mar 27, 2019
10.75
10.84
10.43
10.64
11,231,131
-0.12(-1.12%)
Mar 26, 2019
10.83
10.94
10.70
10.76
10,065,733
+0.04(+0.37%)
Mar 25, 2019
10.68
10.85
10.46
10.72
13,165,461
-0.01(-0.09%)
Mar 22, 2019
11.00
11.46
10.68
10.73
26,372,600
-0.28(-2.54%)
Mar 21, 2019
10.86
11.02
10.76
11.01
14,580,127
+0.07(+0.64%)
Mar 20, 2019
10.52
11.04
10.45
10.94
19,044,280
+0.31(+2.92%)
Mar 19, 2019
10.89
11.04
10.57
10.63
23,377,188
-0.31(-2.83%)
Mar 18, 2019
11.04
11.26
10.71
10.94
25,715,868
-0.22(-1.97%)
Mar 15, 2019
11.56
11.67
10.93
11.16
51,649,500
-0.12(-1.06%)
Mar 14, 2019
10.60
11.38
10.55
11.28
80,778,128
+1.23(+12.24%)
Mar 13, 2019
9.920
10.06
9.770
10.05
14,358,369
+0.17(+1.72%)
Mar 12, 2019
10.04
10.04
9.680
9.880
16,303,281
-0.08(-0.80%)
Mar 11, 2019
9.600
10.06
9.430
9.960
21,685,552
+0.48(+5.06%)
Mar 08, 2019
9.220
9.560
9.180
9.480
15,665,000
-0.01(-0.11%)
Mar 07, 2019
9.850
9.850
9.160
9.490
28,649,562
-0.38(-3.85%)
Mar 06, 2019
10.00
10.06
9.770
9.870
18,311,648
-0.21(-2.08%)
Mar 05, 2019
9.910
10.11
9.820
10.08
19,257,578
+0.16(+1.61%)
Mar 04, 2019
9.900
10.05
9.640
9.920
21,494,222
+0.12(+1.22%)
Mar 01, 2019
9.860
10.16
9.755
9.800
21,821,700
+0.00(+0.00%)
Feb 28, 2019
9.850
9.930
9.630
9.800
16,466,287
-0.01(-0.10%)
Feb 27, 2019
10.08
10.10
9.680
9.810
21,895,884
-0.27(-2.68%)
Feb 26, 2019
10.12
10.42
9.820
10.08
30,995,306
-0.04(-0.40%)
Feb 25, 2019
9.900
10.29
9.850
10.12
44,780,440
+0.41(+4.22%)
Feb 22, 2019
9.390
9.800
9.320
9.710
30,180,700
+0.32(+3.41%)
Feb 21, 2019
9.140
9.400
9.130
9.390
20,048,268
+0.15(+1.62%)
Feb 20, 2019
9.250
9.330
9.140
9.240
21,675,668
-0.04(-0.43%)
Feb 19, 2019
9.050
9.340
9.050
9.280
22,951,486
+0.16(+1.75%)
Feb 15, 2019
9.200
9.230
9.040
9.120
19,959,800
-0.07(-0.76%)
Feb 14, 2019
9.050
9.320
9.010
9.190
32,424,462
+0.12(+1.32%)
Feb 13, 2019
8.750
9.230
8.670
9.070
37,609,296
+0.27(+3.07%)
Feb 12, 2019
9.020
9.170
8.770
8.800
39,168,552
-0.19(-2.11%)
Feb 11, 2019
9.030
9.190
8.850
8.990
38,441,648
-0.11(-1.21%)
Feb 08, 2019
8.370
9.190
8.300
9.100
55,131,700
+0.53(+6.18%)
Feb 07, 2019
8.360
8.690
8.040
8.570
53,539,600
-0.02(-0.23%)
Feb 06, 2019
8.610
9.090
8.350
8.590
148,499,440
+1.55(+22.02%)
Feb 05, 2019
7.020
7.050
6.800
7.040
57,665,992
+0.11(+1.59%)
Feb 04, 2019
6.930
6.980
6.700
6.930
37,522,560
+0.02(+0.29%)
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
.