Snap Inc (1SNAP)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.244 | -10.9893992933 | 11.32 | 11.32 | 10.046 | 764 | 10.4171618 | DE |
| 4 | 0.45 | 4.67483897777 | 9.626 | 11.648 | 9.355 | 741 | 11.10128761 | DE |
| 12 | 1.558 | 18.290678563 | 8.518 | 11.648 | 7.75 | 823 | 9.63720086 | DE |
| 26 | -4.512 | -30.9295311215 | 14.588 | 15.71 | 7.644 | 1059 | 10.57094763 | DE |
| 52 | -3.634 | -26.5061998541 | 13.71 | 16.07 | 7.644 | 1159 | 10.94294437 | DE |
| 156 | -3.634 | -26.5061998541 | 13.71 | 16.07 | 7.644 | 1159 | 10.94294437 | DE |
| 260 | -3.634 | -26.5061998541 | 13.71 | 16.07 | 7.644 | 1159 | 10.94294437 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731689700 | 10.046 | -0.51 | -4.81 | 10.106 | 10.158 | 10.046 | 1180 |
| 1731603300 | 10.554 | 0 | 0.00 | 10.554 | 10.554 | 10.554 | 0 |
| 1731516900 | 10.554 | -0.74 | -6.57 | 10.554 | 10.554 | 10.554 | 728 |
| 1731430500 | 11.296 | 0 | 0.00 | 11.296 | 11.296 | 11.296 | 0 |
| 1731344100 | 11.296 | 0.14 | 1.24 | 11.32 | 11.32 | 11.296 | 385 |
| 1731084900 | 11.158 | 0.17 | 1.58 | 11.53 | 11.53 | 11.158 | 1002 |
| 1730998500 | 10.984 | -0.61 | -5.28 | 10.984 | 10.984 | 10.984 | 100 |
| 1730912100 | 11.596 | 0.53 | 4.75 | 11.07 | 11.608 | 11.07 | 2087 |
| 1730825700 | 11.07 | -0.22 | -1.95 | 11.07 | 11.07 | 11.07 | 130 |
| 1730739300 | 11.29 | 0 | 0.00 | 11.29 | 11.29 | 11.29 | 0 |
| 1730480100 | 11.29 | -0.09 | -0.79 | 11.29 | 11.29 | 11.29 | 135 |
| 1730393700 | 11.38 | -0.27 | -2.30 | 11.39 | 11.39 | 11.314 | 918 |
| 1730307300 | 11.648 | 2.29 | 24.51 | 11.36 | 11.648 | 10.814 | 1779 |
| 1730217300 | 9.355 | 0 | 0.00 | 9.355 | 9.355 | 9.355 | 0 |
| 1730130900 | 9.355 | 0 | 0.00 | 9.355 | 9.355 | 9.355 | 0 |
| 1729871700 | 9.355 | 0 | 0.00 | 9.355 | 9.355 | 9.355 | 0 |
| 1729785300 | 9.355 | 0 | 0.00 | 9.355 | 9.355 | 9.355 | 0 |
| 1729698900 | 9.355 | 0 | 0.00 | 9.355 | 9.355 | 9.355 | 0 |
| 1729612500 | 9.355 | -0.27 | -2.82 | 9.355 | 9.355 | 9.355 | 350 |
| 1729526100 | 9.626 | -0.1 | -1.03 | 9.626 | 9.626 | 9.626 | 100 |
| 1729266900 | 9.726 | 0.1 | 1.00 | 9.7 | 9.741 | 9.7 | 790 |
| 1729180500 | 9.63 | -0.52 | -5.16 | 9.857 | 9.857 | 9.63 | 275 |
| 1729094100 | 10.154 | 0.06 | 0.63 | 10.154 | 10.154 | 10.154 | 10 |
| 1729007700 | 10.09 | -0.14 | -1.35 | 10.09 | 10.09 | 10.09 | 100 |
| 1728921300 | 10.228 | 0.51 | 5.26 | 10.232 | 10.232 | 10.228 | 382 |
| 1728662100 | 9.717 | 0 | 0.01 | 9.717 | 9.717 | 9.717 | 100 |
| 1728575700 | 9.716 | -0.13 | -1.36 | 9.705 | 9.716 | 9.704 | 2713 |
| 1728489300 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1728402900 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1728316500 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1728057300 | 9.85 | 0.51 | 5.45 | 9.92 | 9.92 | 9.85 | 2019 |
| 1727970900 | 9.341 | 0 | 0.00 | 9.341 | 9.341 | 9.341 | 0 |
| 1727884500 | 9.341 | -0.34 | -3.49 | 9.3219999 | 9.341 | 9.061 | 302 |
| 1727798100 | 9.679 | 0.2 | 2.10 | 9.629 | 9.679 | 9.629 | 1100 |
| 1727711700 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1727452500 | 9.48 | 0.54 | 5.98 | 9.599 | 9.599 | 9.48 | 950 |
| 1727366100 | 8.945 | 0 | 0.00 | 8.945 | 8.945 | 8.945 | 0 |
| 1727279700 | 8.945 | 0 | 0.00 | 8.945 | 8.945 | 8.945 | 0 |
| 1727193300 | 8.945 | -0.1 | -1.06 | 9.3379999 | 9.3379999 | 8.945 | 2640 |
| 1727106900 | 9.041 | 0.41 | 4.70 | 9.041 | 9.041 | 9.041 | 200 |
| 1726847700 | 8.635 | 0 | 0.00 | 8.635 | 8.635 | 8.635 | 0 |
| 1726761300 | 8.635 | 0 | 0.00 | 8.635 | 8.635 | 8.635 | 0 |
| 1726674900 | 8.635 | 0 | 0.00 | 8.635 | 8.635 | 8.635 | 0 |
| 1726588500 | 8.635 | 0 | 0.00 | 8.635 | 8.635 | 8.635 | 0 |
| 1726502100 | 8.635 | -0.13 | -1.43 | 8.635 | 8.635 | 8.635 | 15 |
| 1726242900 | 8.76 | 0.31 | 3.67 | 8.76 | 8.76 | 8.76 | 200 |
| 1726156500 | 8.45 | 0.35 | 4.32 | 8.45 | 8.45 | 8.45 | 100 |
| 1726070100 | 8.1 | 0.35 | 4.52 | 8.092 | 8.1 | 8.092 | 400 |
| 1725983700 | 7.75 | -0.27 | -3.37 | 7.75 | 7.75 | 7.75 | 500 |
| 1725897300 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1725638100 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1725551700 | 8.02 | -0.19 | -2.31 | 8.003 | 8.02 | 8.003 | 5699 |
| 1725465300 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1725378900 | 8.21 | -0.2 | -2.39 | 8.18 | 8.21 | 8.18 | 462 |
| 1725292500 | 8.411 | 0 | 0.00 | 8.411 | 8.411 | 8.411 | 0 |
| 1725033300 | 8.411 | 0 | 0.00 | 8.411 | 8.411 | 8.411 | 0 |
| 1724946900 | 8.411 | 0 | 0.00 | 8.411 | 8.411 | 8.411 | 0 |
| 1724860500 | 8.411 | 0 | 0.00 | 8.411 | 8.411 | 8.411 | 0 |
| 1724774100 | 8.411 | -0.11 | -1.26 | 8.411 | 8.411 | 8.411 | 11 |
| 1724687700 | 8.518 | -0.06 | -0.72 | 8.518 | 8.518 | 8.518 | 108 |
| 1724428500 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1724342100 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1724255700 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1724169300 | 8.58 | 0.13 | 1.54 | 8.539 | 8.58 | 8.539 | 600 |
| 1724082900 | 8.45 | 0.16 | 1.93 | 8.418 | 8.45 | 8.31 | 920 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
