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
)
15.02
-0.15 (-0.99%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2023
9.970
10.25
9.930
10.15
32,466,556
+0.27(+2.73%)
Feb 27, 2023
10.08
10.25
9.820
9.880
26,025,164
+0.07(+0.71%)
Feb 24, 2023
9.850
9.940
9.680
9.810
20,102,176
-0.29(-2.87%)
Feb 23, 2023
10.05
10.24
9.881
10.10
23,892,816
+0.20(+2.02%)
Feb 22, 2023
9.860
9.990
9.750
9.900
17,674,970
+0.09(+0.92%)
Feb 21, 2023
10.14
10.26
9.790
9.810
28,663,300
-0.55(-5.31%)
Feb 17, 2023
10.58
10.68
10.17
10.36
35,737,516
-0.37(-3.45%)
Feb 16, 2023
10.94
11.39
10.69
10.73
50,047,904
-0.53(-4.71%)
Feb 15, 2023
10.85
11.28
10.82
11.26
23,075,124
+0.41(+3.78%)
Feb 14, 2023
10.64
11.10
10.54
10.85
29,201,912
+0.14(+1.31%)
Feb 13, 2023
10.80
11.15
10.63
10.71
25,804,156
+0.06(+0.56%)
Feb 10, 2023
10.80
10.94
10.48
10.65
25,605,058
-0.33(-3.01%)
Feb 09, 2023
11.80
11.83
10.89
10.98
34,632,568
-0.58(-5.02%)
Feb 08, 2023
12.17
12.29
11.55
11.56
33,317,720
-0.65(-5.32%)
Feb 07, 2023
12.21
12.44
11.82
12.21
53,376,744
+0.14(+1.16%)
Feb 06, 2023
10.91
12.16
10.87
12.07
63,763,168
+1.07(+9.73%)
Feb 03, 2023
10.87
11.61
10.78
11.00
44,763,336
-0.40(-3.51%)
Feb 02, 2023
10.80
11.68
10.62
11.40
81,579,432
+1.03(+9.93%)
Feb 01, 2023
10.07
10.47
9.850
10.37
117,769,920
-1.19(-10.29%)
Jan 31, 2023
11.26
11.57
11.18
11.56
72,459,016
+0.47(+4.24%)
Jan 30, 2023
10.80
11.16
10.69
11.09
41,176,784
+0.18(+1.65%)
Jan 27, 2023
10.20
11.01
10.10
10.91
52,512,188
+0.72(+7.07%)
Jan 26, 2023
9.990
10.34
9.890
10.19
29,714,728
+0.52(+5.38%)
Jan 25, 2023
10.00
10.07
9.510
9.670
42,912,296
-0.59(-5.75%)
Jan 24, 2023
10.17
10.47
8.080
10.26
19,746,482
+0.06(+0.59%)
Jan 23, 2023
9.960
10.37
9.795
10.20
21,263,396
+0.21(+2.10%)
Jan 20, 2023
9.690
10.00
9.475
9.990
23,493,462
+0.37(+3.85%)
Jan 19, 2023
9.330
9.750
9.305
9.620
23,384,200
+0.21(+2.23%)
Jan 18, 2023
9.770
9.850
9.250
9.410
23,551,996
-0.26(-2.69%)
Jan 17, 2023
9.730
9.800
9.300
9.670
29,719,894
-0.13(-1.33%)
Jan 13, 2023
9.500
9.815
9.400
9.800
16,051,061
+0.16(+1.66%)
Jan 12, 2023
9.750
9.910
9.355
9.640
21,723,704
-0.02(-0.21%)
Jan 11, 2023
9.460
9.750
9.300
9.660
24,124,506
+0.24(+2.55%)
Jan 10, 2023
9.120
9.438
9.090
9.420
18,583,464
+0.22(+2.39%)
Jan 09, 2023
9.390
9.520
9.200
9.200
16,618,677
-0.02(-0.22%)
Jan 06, 2023
9.220
9.445
8.900
9.220
24,456,942
+0.08(+0.88%)
Jan 05, 2023
9.150
9.370
8.920
9.140
21,024,798
-0.16(-1.72%)
Jan 04, 2023
9.150
9.310
9.000
9.300
26,070,428
+0.45(+5.08%)
Jan 03, 2023
9.150
9.280
8.690
8.850
15,527,746
-0.10(-1.12%)
Dec 30, 2022
8.570
8.950
8.521
8.950
16,248,873
+0.14(+1.59%)
Dec 29, 2022
8.640
8.960
8.530
8.810
30,654,130
+0.26(+3.04%)
Dec 28, 2022
8.440
8.709
8.390
8.550
18,141,214
-0.01(-0.12%)
Dec 27, 2022
8.400
8.690
8.265
8.560
26,815,388
-0.02(-0.23%)
Dec 23, 2022
8.670
8.760
8.505
8.580
16,985,988
-0.10(-1.15%)
Dec 22, 2022
8.450
8.700
8.220
8.680
29,256,956
+0.04(+0.46%)
Dec 21, 2022
8.260
8.690
8.140
8.640
24,543,212
+0.43(+5.24%)
Dec 20, 2022
8.090
8.510
8.050
8.210
19,226,650
+0.02(+0.24%)
Dec 19, 2022
8.400
8.450
8.130
8.190
20,655,786
-0.28(-3.31%)
Dec 16, 2022
8.790
9.010
8.360
8.470
32,739,524
-0.29(-3.31%)
Dec 15, 2022
9.160
9.200
8.580
8.760
49,232,692
-0.78(-8.18%)
Dec 14, 2022
9.440
9.915
9.330
9.540
29,955,192
+0.13(+1.38%)
Dec 13, 2022
9.940
10.19
9.400
9.410
50,907,896
-0.05(-0.53%)
Dec 12, 2022
9.470
9.690
9.260
9.460
25,245,636
+0.01(+0.11%)
Dec 09, 2022
9.160
9.617
9.010
9.450
19,248,336
+0.05(+0.53%)
Dec 08, 2022
9.490
9.740
9.350
9.400
17,778,258
+0.10(+1.08%)
Dec 07, 2022
9.360
9.630
9.290
9.300
26,137,764
-0.12(-1.27%)
Dec 06, 2022
10.07
10.07
9.150
9.420
43,310,220
-0.68(-6.73%)
Dec 05, 2022
10.41
10.69
10.04
10.10
19,300,302
-0.40(-3.81%)
Dec 02, 2022
10.53
10.75
10.32
10.50
32,239,418
-0.37(-3.40%)
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
.