Register for streaming realtime charts, analysis tools, and prices.
SNAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 10.90 | 0.49 | 4.71% | 10.48 | 11.45 | 10.4316 | 54,193,225 |
| Apr 16 2024 | 10.41 | 0.07 | 0.68% | 10.11 | 10.43 | 10.0825 | 22,847,610 |
| Apr 15 2024 | 10.34 | -0.51 | -4.70% | 10.86 | 10.87 | 10.27 | 24,578,533 |
| Apr 12 2024 | 10.85 | -0.51 | -4.49% | 11.18 | 11.23 | 10.83 | 21,655,315 |
| Apr 11 2024 | 11.36 | 0.48 | 4.41% | 10.97 | 11.415 | 10.85 | 24,528,166 |
| Apr 10 2024 | 10.88 | -0.35 | -3.12% | 10.995 | 11.19 | 10.86 | 20,019,568 |
| Apr 09 2024 | 11.23 | 0.12 | 1.08% | 11.11 | 11.29 | 11.10 | 12,677,294 |
| Apr 08 2024 | 11.11 | 0.11 | 1.00% | 11.06 | 11.36 | 11.02 | 14,712,752 |
| Apr 05 2024 | 11.00 | -0.02 | -0.18% | 10.93 | 11.15 | 10.90 | 14,292,307 |
| Apr 04 2024 | 11.02 | -0.13 | -1.17% | 11.22 | 11.38 | 10.98 | 15,043,361 |
| Apr 03 2024 | 11.15 | 0.07 | 0.63% | 11.00 | 11.27 | 10.975 | 10,534,870 |
| Apr 02 2024 | 11.08 | -0.17 | -1.51% | 10.8892 | 11.14 | 10.85 | 12,254,819 |
| Apr 01 2024 | 11.25 | -0.23 | -2.00% | 11.45 | 11.61 | 11.20 | 13,141,462 |
| Mar 28 2024 | 11.48 | 0.03 | 0.26% | 11.40 | 11.68 | 11.35 | 15,243,101 |
| Mar 27 2024 | 11.45 | 0.14 | 1.24% | 11.39 | 11.465 | 11.24 | 13,331,191 |
| Mar 26 2024 | 11.31 | 0.05 | 0.44% | 11.40 | 11.7475 | 11.31 | 20,813,632 |
| Mar 25 2024 | 11.26 | -0.14 | -1.23% | 11.38 | 11.52 | 11.24 | 20,134,210 |
| Mar 22 2024 | 11.40 | 0.24 | 2.15% | 11.15 | 11.43 | 11.063 | 25,180,194 |
| Mar 21 2024 | 11.16 | -0.04 | -0.36% | 11.28 | 11.51 | 11.13 | 22,592,309 |
| Mar 20 2024 | 11.20 | 0.15 | 1.36% | 11.03 | 11.38 | 10.97 | 28,626,435 |
| Mar 19 2024 | 11.05 | -0.01 | -0.09% | 10.96 | 11.17 | 10.78 | 25,949,149 |
| Mar 18 2024 | 11.06 | -0.13 | -1.16% | 11.24 | 11.33 | 10.93 | 28,407,323 |
| Mar 15 2024 | 11.19 | -0.20 | -1.76% | 11.44 | 11.54 | 11.09 | 26,178,743 |
| Mar 14 2024 | 11.39 | -0.51 | -4.29% | 11.92 | 11.92 | 11.34 | 21,951,017 |
| Mar 13 2024 | 11.90 | 0.13 | 1.10% | 11.71 | 12.35 | 11.69 | 29,887,578 |
| Mar 12 2024 | 11.77 | -0.10 | -0.84% | 11.94 | 12.13 | 11.70 | 17,164,211 |
| Mar 11 2024 | 11.87 | -0.52 | -4.20% | 12.17 | 12.26 | 11.80 | 23,927,552 |
| Mar 08 2024 | 12.39 | 0.54 | 4.56% | 12.00 | 12.645 | 11.99 | 43,533,981 |
| Mar 07 2024 | 11.85 | 0.69 | 6.18% | 11.45 | 12.02 | 11.45 | 45,265,101 |
| Mar 06 2024 | 11.16 | -0.27 | -2.36% | 11.58 | 11.63 | 11.105 | 27,070,397 |
| Mar 05 2024 | 11.43 | 0.40 | 3.63% | 10.85 | 11.65 | 10.75 | 42,795,802 |
| Mar 04 2024 | 11.03 | -0.22 | -1.96% | 11.26 | 11.27 | 10.70 | 21,539,208 |
| Mar 01 2024 | 11.25 | 0.23 | 2.09% | 11.05 | 11.28 | 11.00 | 20,735,170 |
| Feb 29 2024 | 11.02 | 0.02 | 0.18% | 11.05 | 11.196 | 10.94 | 19,697,017 |
| Feb 28 2024 | 11.00 | 0.10 | 0.92% | 10.75 | 11.14 | 10.75 | 17,654,819 |
| Feb 27 2024 | 10.90 | 0.18 | 1.68% | 10.79 | 11.05 | 10.75 | 18,050,310 |
| Feb 26 2024 | 10.72 | -0.08 | -0.74% | 10.66 | 10.87 | 10.575 | 19,362,726 |
| Feb 23 2024 | 10.80 | 0.07 | 0.65% | 10.76 | 10.89 | 10.49 | 22,946,238 |
| Feb 22 2024 | 10.73 | -0.01 | -0.09% | 10.85 | 11.04 | 10.72 | 46,957,264 |
| Feb 21 2024 | 10.74 | -0.21 | -1.92% | 10.84 | 10.96 | 10.69 | 25,501,653 |
| Feb 20 2024 | 10.95 | -0.22 | -1.97% | 11.00 | 11.14 | 10.87 | 37,218,386 |
| Feb 16 2024 | 11.17 | -0.43 | -3.71% | 11.35 | 11.44 | 10.99 | 43,364,553 |
| Feb 15 2024 | 11.60 | 0.20 | 1.75% | 11.42 | 11.80 | 11.38 | 24,401,045 |
| Feb 14 2024 | 11.40 | 0.26 | 2.33% | 11.34 | 11.45 | 11.18 | 24,117,416 |
| Feb 13 2024 | 11.14 | -0.50 | -4.30% | 11.49 | 11.62 | 11.015 | 38,294,543 |
| Feb 12 2024 | 11.64 | 0.53 | 4.77% | 11.28 | 12.08 | 11.20 | 65,748,402 |
| Feb 09 2024 | 11.11 | 0.01 | 0.09% | 11.28 | 11.28 | 10.93 | 54,125,086 |
| Feb 08 2024 | 11.10 | -0.31 | -2.72% | 11.31 | 11.50 | 10.82 | 87,972,005 |
| Feb 07 2024 | 11.41 | -6.04 | -34.61% | 12.03 | 12.39 | 11.0812 | 185,745,391 |
| Feb 06 2024 | 17.45 | 0.70 | 4.18% | 16.78 | 17.50 | 16.77 | 90,574,039 |
| Feb 05 2024 | 16.75 | -0.30 | -1.76% | 17.20 | 17.495 | 16.30 | 37,695,537 |
| Feb 02 2024 | 17.05 | 1.18 | 7.44% | 16.70 | 17.11 | 16.11 | 35,673,232 |
| Feb 01 2024 | 15.87 | -0.02 | -0.13% | 16.05 | 16.11 | 15.77 | 16,059,347 |
| Jan 31 2024 | 15.89 | -0.58 | -3.52% | 16.04 | 16.60 | 15.82 | 14,813,473 |
| Jan 30 2024 | 16.47 | -0.42 | -2.49% | 16.77 | 16.845 | 16.33 | 36,194,528 |
| Jan 29 2024 | 16.89 | 0.64 | 3.94% | 16.29 | 16.90 | 16.095 | 18,673,510 |
| Jan 26 2024 | 16.25 | -0.04 | -0.25% | 16.95 | 16.99 | 16.24 | 27,627,109 |
| Jan 25 2024 | 16.29 | -0.03 | -0.18% | 16.47 | 16.51 | 16.205 | 14,177,036 |
| Jan 24 2024 | 16.32 | -0.01 | -0.06% | 16.66 | 16.72 | 16.22 | 17,391,569 |
| Jan 23 2024 | 16.33 | -0.28 | -1.69% | 16.63 | 16.64 | 16.17 | 17,015,640 |
| Jan 22 2024 | 16.61 | 0.19 | 1.16% | 16.54 | 17.14 | 16.445 | 19,537,695 |
| Jan 19 2024 | 16.42 | 0.21 | 1.30% | 16.40 | 16.57 | 16.17 | 15,288,082 |
