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
)
14.89
-0.43 (-2.81%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 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%)
Feb 01, 2019
6.780
7.150
6.730
6.910
22,653,000
+0.23(+3.44%)
Jan 31, 2019
6.680
6.810
6.650
6.680
19,083,578
+0.11(+1.67%)
Jan 30, 2019
6.470
6.600
6.310
6.570
16,400,978
+0.14(+2.18%)
Jan 29, 2019
6.420
6.500
6.290
6.430
14,383,562
+0.09(+1.42%)
Jan 28, 2019
6.270
6.395
6.200
6.340
12,124,730
-0.06(-0.94%)
Jan 25, 2019
6.240
6.440
6.200
6.400
19,936,500
+0.23(+3.73%)
Jan 24, 2019
5.940
6.200
5.910
6.170
15,637,492
+0.18(+3.01%)
Jan 23, 2019
6.010
6.100
5.870
5.990
13,139,727
+0.06(+1.01%)
Jan 22, 2019
6.070
6.240
5.880
5.930
20,947,476
-0.25(-4.05%)
Jan 18, 2019
5.830
6.190
5.740
6.180
37,966,900
+0.44(+7.67%)
Jan 17, 2019
5.720
5.840
5.650
5.740
27,632,044
+0.10(+1.77%)
Jan 16, 2019
5.730
5.940
5.630
5.640
65,723,108
-0.90(-13.76%)
Jan 15, 2019
6.470
6.570
6.380
6.540
14,730,486
+0.23(+3.65%)
Jan 14, 2019
6.460
6.500
6.240
6.310
10,686,138
+0.03(+0.48%)
Jan 11, 2019
6.210
6.415
6.200
6.280
11,728,600
+0.06(+0.96%)
Jan 10, 2019
6.370
6.400
6.110
6.220
15,405,397
-0.06(-0.96%)
Jan 09, 2019
6.200
6.310
5.840
6.280
30,167,948
-0.12(-1.88%)
Jan 08, 2019
6.300
6.450
6.210
6.400
16,032,806
+0.19(+3.06%)
Jan 07, 2019
6.000
6.210
5.920
6.210
14,711,052
+0.26(+4.37%)
Jan 04, 2019
5.670
5.990
5.630
5.950
18,200,300
+0.27(+4.75%)
Jan 03, 2019
5.670
5.870
5.630
5.680
16,429,174
-0.11(-1.90%)
Jan 02, 2019
5.380
5.870
5.350
5.790
15,243,737
+0.28(+5.08%)
Dec 31, 2018
5.760
5.860
5.420
5.510
15,324,700
-0.20(-3.50%)
Dec 28, 2018
5.350
5.760
5.350
5.710
19,169,700
+0.36(+6.73%)
Dec 27, 2018
5.300
5.410
5.080
5.350
13,084,433
-0.07(-1.29%)
Dec 26, 2018
5.120
5.430
5.020
5.420
16,733,806
+0.24(+4.63%)
Dec 24, 2018
4.960
5.350
4.960
5.180
15,131,300
+0.19(+3.81%)
Dec 21, 2018
5.120
5.140
4.820
4.990
31,629,800
-0.08(-1.58%)
Dec 20, 2018
5.350
5.450
4.960
5.070
25,160,804
-0.34(-6.28%)
Dec 19, 2018
5.650
5.740
5.350
5.410
12,945,663
-0.24(-4.25%)
Dec 18, 2018
5.610
5.840
5.610
5.650
13,808,667
+0.07(+1.25%)
Dec 17, 2018
5.920
5.960
5.510
5.580
20,802,594
-0.34(-5.74%)
Dec 14, 2018
5.780
6.010
5.760
5.920
13,901,000
+0.06(+1.02%)
Dec 13, 2018
5.960
5.990
5.710
5.860
13,725,518
-0.05(-0.85%)
Dec 12, 2018
5.800
6.130
5.780
5.910
14,845,271
+0.16(+2.78%)
Dec 11, 2018
5.760
5.900
5.730
5.750
12,289,483
+0.08(+1.41%)
Dec 10, 2018
5.770
5.910
5.570
5.670
16,381,416
-0.13(-2.24%)
Dec 07, 2018
5.980
6.130
5.750
5.800
15,265,100
-0.17(-2.85%)
Dec 06, 2018
6.070
6.160
5.800
5.970
16,916,342
-0.24(-3.86%)
Dec 04, 2018
6.300
6.450
6.210
6.210
16,869,200
-0.15(-2.36%)
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
.