SNAP

Snap Historical Data

SNAP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 10.45 0.27 2.65% 10.36 10.73 10.19 22,046,330
Sep 26 2022 10.18 -0.14 -1.36% 10.28 10.60 10.10 23,463,849
Sep 23 2022 10.32 -0.14 -1.34% 10.32 10.555 10.15 24,366,789
Sep 22 2022 10.46 -0.39 -3.59% 10.85 11.00 10.35 28,300,494
Sep 21 2022 10.85 -0.27 -2.43% 11.19 11.4883 10.835 30,670,533
Sep 20 2022 11.12 -0.23 -2.03% 11.19 11.38 11.01 25,250,905
Sep 19 2022 11.35 0.05 0.44% 11.1301 11.41 10.9013 32,149,832
Sep 16 2022 11.30 -0.60 -5.04% 11.70 11.70 11.27 42,289,169
Sep 15 2022 11.90 0.38 3.3% 11.43 12.25 11.31 45,964,812
Sep 14 2022 11.52 -0.25 -2.12% 11.71 11.7212 11.2701 32,759,948
Sep 13 2022 11.77 -0.88 -6.96% 11.95 12.17 11.575 34,874,049
Sep 12 2022 12.65 0.00 0.0% 12.69 12.94 12.44 32,342,020
Sep 09 2022 12.65 0.12 0.96% 12.50 12.91 12.36 54,599,845
Sep 08 2022 12.53 1.07 9.34% 11.32 12.68 11.30 84,585,884
Sep 07 2022 11.46 0.69 6.41% 10.78 11.66 10.70 59,339,484
Sep 06 2022 10.77 -0.45 -4.01% 11.27 11.28 10.67 38,092,724
Sep 05 2022 11.22 0.00 +0.00% 11.79 11.79 11.18 0
Sep 02 2022 11.22 -0.42 -3.61% 11.79 11.79 11.18 45,623,532
Sep 01 2022 11.64 0.76 6.99% 10.99 11.67 10.78 79,900,819
Aug 31 2022 10.88 0.87 8.69% 11.27 11.60 10.20 199,337,728
Aug 30 2022 10.01 -0.26 -2.53% 10.43 10.59 9.85 58,822,664
Aug 29 2022 10.27 -0.40 -3.75% 10.49 10.825 10.27 29,363,861
Aug 26 2022 10.67 -0.54 -4.82% 11.23 11.34 10.56 35,132,406
Aug 25 2022 11.21 0.35 3.22% 11.03 11.24 10.80 31,179,323
Aug 24 2022 10.86 0.26 2.45% 10.66 11.02 10.63 27,771,742
Aug 23 2022 10.60 -0.41 -3.72% 11.025 11.16 10.54 34,869,162
Aug 22 2022 11.01 -0.55 -4.76% 11.04 11.3499 10.89 41,107,233
Aug 19 2022 11.56 -1.00 -7.96% 12.20 12.255 11.51 46,235,123
Aug 18 2022 12.56 0.47 3.89% 12.01 12.78 11.83 62,663,715
Aug 17 2022 12.09 -0.52 -4.12% 12.28 12.32 11.64 69,381,172
Aug 16 2022 12.61 0.37 3.02% 12.41 12.73 12.00 67,262,358
Aug 15 2022 12.24 0.62 5.34% 11.62 12.388 11.56 63,925,602
Aug 12 2022 11.62 0.51 4.59% 11.31 11.64 11.13 40,685,389
Aug 11 2022 11.11 0.54 5.11% 10.85 11.80 10.82 66,972,454
Aug 10 2022 10.57 0.41 4.04% 10.45 10.87 10.40 50,807,184
Aug 09 2022 10.16 -0.25 -2.4% 10.24 10.295 10.02 33,432,983
Aug 08 2022 10.41 0.23 2.26% 10.24 10.80 10.17 49,223,122
Aug 05 2022 10.18 -0.07 -0.68% 10.09 10.35 9.98 37,509,096
Aug 04 2022 10.25 -0.07 -0.68% 10.33 10.56 10.10 48,098,855
Aug 03 2022 10.32 0.45 4.56% 9.98 10.49 9.92 61,702,144
Aug 02 2022 9.87 0.33 3.46% 9.55 10.13 9.51 66,441,318
Aug 01 2022 9.54 -0.34 -3.44% 9.81 9.82 9.50 49,807,893
Jul 29 2022 9.88 0.21 2.17% 9.68 9.93 9.4701 74,430,794
Jul 28 2022 9.67 0.12 1.26% 9.55 9.92 9.34 97,317,553
Jul 27 2022 9.55 -0.08 -0.83% 9.71 9.84 9.38 120,359,756
Jul 26 2022 9.63 -0.32 -3.22% 9.81 9.93 9.63 94,298,268
Jul 25 2022 9.95 -0.01 -0.1% 9.73 10.13 9.66 137,455,364
Jul 22 2022 9.96 -6.39 -39.08% 11.10 11.11 9.91 329,981,048
Jul 21 2022 16.35 0.84 5.42% 15.54 16.545 15.47 113,228,265
Jul 20 2022 15.51 1.36 9.61% 14.52 15.64 14.41 47,713,791
Jul 19 2022 14.15 0.23 1.65% 13.98 14.22 13.46 34,842,014
Jul 18 2022 13.92 0.27 1.98% 13.97 14.545 13.80 44,189,995
Jul 15 2022 13.65 0.48 3.64% 13.49 14.09 13.45 38,317,890
Jul 14 2022 13.17 -0.66 -4.77% 13.70 13.87 13.15 24,187,056
Jul 13 2022 13.83 -0.21 -1.5% 13.80 14.245 13.42 24,264,257
Jul 12 2022 14.04 -0.02 -0.14% 14.21 14.59 13.76 24,826,559
Jul 11 2022 14.06 -0.90 -6.02% 14.59 14.84 14.00 21,509,016
Jul 08 2022 14.96 -0.14 -0.93% 14.75 15.30 14.61 21,270,576
Jul 07 2022 15.10 0.82 5.74% 14.41 15.115 14.28 25,624,113
Jul 06 2022 14.28 -0.10 -0.7% 14.34 14.61 14.06 23,245,263
Jul 05 2022 14.38 1.21 9.19% 12.95 14.40 12.6574 28,820,281
Jul 04 2022 13.17 0.00 +0.00% 13.18 13.46 12.80 0
Jul 01 2022 13.17 0.04 0.3% 13.18 13.46 12.80 23,301,556
Jun 30 2022 13.13 -0.83 -5.95% 13.73 13.78 12.83 32,834,120


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.

Log in to InvestorsHub
Register Now