1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Snap Inc (SNAP)
  7. Historical

SNAP

Snap Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Snap Inc SNAP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.26 -2.63% 46.65 20:00:01
Open Price Low Price High Price Close Price Prev Close
47.77 45.46 48.67 46.79 47.91
more quote information »

SNAP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week48.7651.1245.4648.0019,097,288-2.11-4.33%
1 Month52.1057.1445.4651.4618,198,438-5.45-10.46%
3 Months75.2683.3445.4661.8322,695,531-28.61-38.01%
6 Months61.7883.3445.4665.5319,253,143-15.13-24.49%
1 Year47.0583.3445.4661.3720,819,488-0.40-0.85%
3 Years6.6183.344.8229.7925,702,43940.04605.75%
5 Years24.0083.344.8224.4825,233,51022.6594.38%

SNAP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 46.79 -1.12 -2.34% 47.77 48.67 45.46 19,602,591
Dec 02 2021 47.91 0.65 1.38% 47.15 48.29 46.51 14,425,247
Dec 01 2021 47.26 -0.35 -0.74% 49.28 50.98 46.80 28,517,792
Nov 30 2021 47.61 -1.24 -2.54% 48.78 49.40 46.30 25,893,359
Nov 29 2021 48.85 -0.91 -1.83% 51.02 51.12 48.48 16,162,771
Nov 26 2021 49.76 0.10 0.2% 48.76 50.25 48.57 10,487,273
Nov 24 2021 49.66 -1.01 -1.99% 48.82 50.27 48.80 14,783,693
Nov 23 2021 50.67 1.41 2.86% 48.75 51.03 47.86 21,268,151
Nov 22 2021 49.26 -2.06 -4.01% 51.54 51.54 47.46 34,257,136
Nov 19 2021 51.32 -2.15 -4.02% 53.93 53.93 50.76 18,065,827
Nov 18 2021 53.47 -1.09 -2.0% 54.52 54.77 52.55 13,082,217
Nov 17 2021 54.56 -0.55 -1.0% 54.46 55.668 53.86 14,981,244
Nov 16 2021 55.11 -0.42 -0.76% 55.74 55.81 53.665 20,678,345
Nov 15 2021 55.53 1.83 3.41% 54.10 57.14 54.07 22,110,481
Nov 12 2021 53.70 0.41 0.77% 53.79 54.07 52.82 12,956,652
Nov 11 2021 53.29 0.41 0.78% 53.46 54.59 53.20 13,292,585
Nov 10 2021 52.88 -1.94 -3.54% 53.91 54.1699 52.02 14,768,973
Nov 09 2021 54.82 -0.08 -0.15% 55.14 55.65 54.20 12,461,884
Nov 08 2021 54.90 1.73 3.25% 53.31 55.13 52.85 20,139,487
Nov 05 2021 53.17 0.91 1.74% 52.10 53.57 52.07 17,437,209
Nov 04 2021 52.26 -0.68 -1.28% 53.10 53.38 51.76 16,252,566
See More Historical Prices »


Your Recent History
NYSE
SNAP
Snap
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.