SNAP

Snap Historical Data

SNAP Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 47.95 0.46 0.97% 47.05 48.60 46.2219 21,300,896
Dec 02 2020 47.49 2.99 6.72% 44.44 47.50 43.53 24,306,369
Dec 01 2020 44.50 0.08 0.18% 45.00 45.20 43.38 17,074,338
Nov 30 2020 44.42 -1.61 -3.5% 45.95 46.25 43.26 18,857,674
Nov 27 2020 46.03 0.00 +0.00% 45.82 46.34 45.17 0
Nov 27 2020 46.03 0.47 1.03% 45.82 46.34 45.17 7,690,656
Nov 26 2020 45.56 0.00 +0.00% 44.15 45.69 43.70 0
Nov 25 2020 45.56 1.27 2.87% 44.15 45.69 43.70 17,796,591
Nov 24 2020 44.29 -0.97 -2.14% 45.82 45.82 43.3618 24,402,499
Nov 23 2020 45.26 0.97 2.19% 47.10 47.27 45.11 36,982,073
Nov 20 2020 44.29 2.00 4.73% 42.62 44.32 42.22 28,565,170
Nov 19 2020 42.29 1.66 4.09% 40.60 42.42 39.96 28,335,469
Nov 18 2020 40.63 1.36 3.46% 39.23 40.98 39.19 18,341,158
Nov 17 2020 39.27 0.19 0.49% 39.00 39.765 38.51 25,684,886
Nov 16 2020 39.08 -1.35 -3.34% 39.03 41.31 38.70 27,108,478
Nov 13 2020 40.43 0.13 0.32% 40.45 40.96 39.24 18,587,990
Nov 12 2020 40.30 1.84 4.78% 39.67 41.799 39.15 36,474,922
Nov 11 2020 38.46 -0.08 -0.21% 39.59 40.1475 38.34 32,328,442
Nov 10 2020 38.54 -2.56 -6.23% 40.80 40.80 37.35 42,033,957
Nov 09 2020 41.10 -4.28 -9.43% 43.20 44.53 41.09 35,085,828
Nov 06 2020 45.38 3.83 9.22% 41.76 45.60 41.14 45,594,446
Nov 05 2020 41.55 -0.44 -1.05% 42.2897 42.53 41.22 25,151,074
Nov 04 2020 41.99 0.82 1.99% 41.97 42.54 41.06 23,635,286
Nov 03 2020 41.17 0.38 0.93% 40.80 41.69 40.35 22,682,460
Nov 02 2020 40.79 1.40 3.55% 39.53 40.954 38.67 37,442,318
Oct 30 2020 39.39 0.00 +0.00% 42.06 42.12 38.7901 0
Oct 30 2020 39.39 -2.83 -6.7% 42.06 42.12 38.7901 52,748,963
Oct 29 2020 42.22 -0.64 -1.49% 43.40 43.60 41.51 38,063,528
Oct 28 2020 42.86 1.32 3.18% 40.31 43.40 40.12 78,565,474
Oct 27 2020 41.54 0.27 0.65% 41.55 42.34 40.80 63,561,096
Oct 26 2020 41.27 -1.90 -4.4% 43.12 44.18 40.91 138,639,127
Oct 23 2020 43.17 4.20 10.78% 39.46 43.19 39.17 205,123,211
Oct 22 2020 38.97 2.47 6.77% 36.94 39.19 36.86 124,281,336
Oct 21 2020 36.50 8.05 28.3% 34.97 38.89 28.45 254,199,671
Oct 20 2020 28.45 -0.21 -0.73% 28.28 28.95 27.905 43,902,783
Oct 19 2020 28.66 0.83 2.98% 28.25 29.08 28.25 31,386,220
Oct 16 2020 27.83 -0.23 -0.82% 28.50 28.555 27.52 21,425,871
Oct 15 2020 28.06 0.74 2.71% 27.14 28.10 26.88 19,133,731
Oct 14 2020 27.32 0.32 1.19% 27.34 27.44 26.685 13,542,067
Oct 13 2020 27.00 0.04 0.15% 27.27 27.38 26.91 11,840,786
Oct 12 2020 26.96 -0.04 -0.15% 27.24 27.67 26.945 11,098,749
Oct 09 2020 27.00 -0.05 -0.18% 27.16 27.47 26.895 10,974,792
Oct 08 2020 27.05 0.38 1.42% 27.00 27.1348 26.81 9,749,364
Oct 07 2020 26.67 0.00 +0.00% 27.10 27.13 26.62 0
Oct 07 2020 26.67 -0.06 -0.22% 27.10 27.13 26.62 8,698,722
Oct 06 2020 26.73 -0.81 -2.94% 27.40 27.79 26.51 14,595,988
Oct 05 2020 27.54 0.90 3.38% 26.95 27.64 26.91 14,183,066
Oct 02 2020 26.64 -0.14 -0.52% 26.06 26.9879 26.06 14,932,625
Oct 01 2020 26.78 0.67 2.57% 26.28 27.02 26.11 17,155,896
Sep 30 2020 26.11 0.12 0.46% 25.87 26.47 25.82 13,102,138
Sep 29 2020 25.99 0.25 0.97% 25.83 26.36 25.7701 15,887,576
Sep 28 2020 25.74 1.05 4.25% 25.41 25.84 25.21 18,914,865
Sep 25 2020 24.69 0.37 1.52% 24.39 24.73 24.129 11,023,872
Sep 24 2020 24.32 -1.05 -4.14% 24.85 24.95 24.02 19,423,421
Sep 23 2020 25.37 -0.10 -0.39% 25.67 25.93 24.92 22,710,985
Sep 22 2020 25.47 1.59 6.66% 24.03 25.49 24.03 32,563,538
Sep 21 2020 23.88 0.09 0.38% 23.10 24.30 23.0618 16,656,861
Sep 18 2020 23.79 -0.53 -2.18% 24.75 25.13 23.1995 23,672,351
Sep 17 2020 24.32 -0.53 -2.13% 24.23 24.86 23.93 21,172,481
Sep 16 2020 24.85 0.38 1.55% 24.46 25.22 24.24 26,925,425
Sep 15 2020 24.47 0.23 0.95% 24.49 24.88 23.97 25,048,226
Sep 14 2020 24.24 0.28 1.17% 23.59 24.65 23.21 24,483,732
Sep 11 2020 23.96 0.65 2.79% 23.75 24.4181 23.40 37,798,685
Sep 10 2020 23.31 -0.39 -1.65% 24.17 24.375 23.035 20,486,249
Sep 09 2020 23.70 1.05 4.64% 23.08 24.02 22.79 26,473,156
Sep 08 2020 22.65 0.26 1.16% 21.70 23.085 21.53 19,324,033


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.