Snap Inc (S2NA34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -2.9893924783 | 10.37 | 10.37 | 9.84 | 682 | 10.21029308 | DR |
| 4 | -0.36 | -3.45489443378 | 10.42 | 11.51 | 9.84 | 1376 | 10.69245722 | DR |
| 12 | -3.04 | -23.2061068702 | 13.1 | 13.17 | 9.84 | 1115 | 11.2669987 | DR |
| 26 | 1.46 | 16.976744186 | 8.6 | 13.17 | 7.86 | 1169 | 10.56249056 | DR |
| 52 | 1.2 | 13.5440180587 | 8.86 | 15.7 | 7.86 | 2015 | 12.5512492 | DR |
| 156 | -23.32 | -69.8621929299 | 33.38 | 33.38 | 6.38 | 1937 | 10.45424236 | DR |
| 260 | -23.65 | -70.1572233759 | 33.71 | 35.86 | 6.38 | 1916 | 10.45517352 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 10.06 | -0.05 | -0.49 | 10.14 | 10.14 | 9.84 | 1739 |
| 1740432540 | 10.11 | 0.13 | 1.30 | 9.91 | 10.11 | 9.91 | 1481 |
| 1740173400 | 9.98 | -0.23 | -2.25 | 9.98 | 9.98 | 9.98 | 152 |
| 1740087000 | 10.21 | -0.11 | -1.07 | 10.21 | 10.21 | 10.21 | 212 |
| 1740000540 | 10.32 | -0.01 | -0.10 | 10.32 | 10.32 | 10.32 | 398 |
| 1739914140 | 10.33 | -0.02 | -0.19 | 10.37 | 10.37 | 10.33 | 1169 |
| 1739827800 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 1 |
| 1739568600 | 10.35 | -0.41 | -3.81 | 10.35 | 10.35 | 10.35 | 833 |
| 1739482140 | 10.76 | 0.37 | 3.56 | 10.76 | 10.76 | 10.76 | 374 |
| 1739395740 | 10.39 | 0.08 | 0.78 | 10.31 | 10.39 | 10.31 | 76 |
| 1739309400 | 10.31 | -0.08 | -0.77 | 10.31 | 10.31 | 10.31 | 367 |
| 1739222940 | 10.39 | -0.23 | -2.17 | 10.62 | 10.62 | 10.39 | 935 |
| 1738963800 | 10.62 | 0.39 | 3.81 | 10.4 | 10.62 | 10.4 | 1990 |
| 1738877340 | 10.23 | -0.06 | -0.58 | 10.27 | 10.28 | 10.23 | 1565 |
| 1738790940 | 10.29 | -0.92 | -8.21 | 11.21 | 11.4 | 10.29 | 4278 |
| 1738704600 | 11.21 | 0.49 | 4.57 | 11.13 | 11.21 | 10.99 | 2125 |
| 1738618200 | 10.72 | -0.5 | -4.46 | 10.85 | 10.86 | 10.72 | 438 |
| 1738358940 | 11.22 | 0.29 | 2.65 | 10.96 | 11.22 | 10.96 | 1152 |
| 1738272540 | 10.93 | -0.48 | -4.21 | 11.51 | 11.51 | 10.93 | 1656 |
| 1738186200 | 11.41 | 0.6 | 5.55 | 11.11 | 11.41 | 11.11 | 3083 |
| 1738099740 | 10.81 | 0.18 | 1.69 | 10.42 | 10.81 | 10.42 | 5242 |
| 1738013340 | 10.63 | -0.02 | -0.19 | 10.86 | 10.86 | 10.63 | 56 |
| 1737754200 | 10.65 | 0.16 | 1.53 | 10.6 | 10.65 | 10.6 | 772 |
| 1737667740 | 10.49 | -0.24 | -2.24 | 10.5 | 10.5 | 10.42 | 2670 |
| 1737581400 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1737495000 | 10.73 | -0.39 | -3.51 | 11 | 11.02 | 10.73 | 1079 |
| 1737408600 | 11.12 | 0.03 | 0.27 | 11.19 | 11.32 | 11.12 | 1600 |
| 1737149400 | 11.09 | -0.37 | -3.23 | 11.15 | 11.15 | 10.91 | 1514 |
| 1737062940 | 11.46 | -0.84 | -6.83 | 11.46 | 11.46 | 11.46 | 1651 |
| 1736976540 | 12.3 | 0.79 | 6.86 | 12.12 | 12.3 | 12.12 | 3668 |
| 1736890140 | 11.51 | -0.67 | -5.50 | 11.97 | 11.97 | 11.51 | 2383 |
| 1736803740 | 12.18 | -0.58 | -4.55 | 12.18 | 12.18 | 12.18 | 1731 |
| 1736544540 | 12.76 | 0.77 | 6.42 | 11.98 | 13.17 | 11.98 | 2459 |
| 1736458140 | 11.99 | -0.51 | -4.08 | 12.02 | 12.34 | 11.99 | 68 |
| 1736371740 | 12.5 | -0.26 | -2.04 | 12.73 | 12.73 | 12.5 | 421 |
| 1736285400 | 12.76 | 0.22 | 1.75 | 12.7 | 12.76 | 12.7 | 237 |
| 1736198940 | 12.54 | 0.35 | 2.87 | 12.54 | 12.54 | 12.54 | 326 |
| 1735939740 | 12.19 | 0.69 | 6.00 | 12.19 | 12.19 | 12.19 | 192 |
| 1735853400 | 11.5 | 0.3 | 2.68 | 11.4 | 11.5 | 11.4 | 1713 |
| 1735594200 | 11.2 | -0.11 | -0.97 | 11 | 11.2 | 11 | 832 |
| 1735334940 | 11.31 | -0.31 | -2.67 | 11.27 | 11.31 | 11.27 | 206 |
| 1735248540 | 11.62 | 0.16 | 1.40 | 11.62 | 11.62 | 11.62 | 51 |
| 1734989340 | 11.46 | -0.2 | -1.72 | 11.46 | 11.46 | 11.46 | 697 |
| 1734730200 | 11.66 | 0.2 | 1.75 | 11.66 | 11.66 | 11.66 | 803 |
| 1734643800 | 11.46 | -0.72 | -5.91 | 12.04 | 12.04 | 11.46 | 1307 |
| 1734557400 | 12.18 | 0.88 | 7.79 | 11.3 | 12.18 | 11.3 | 787 |
| 1734470940 | 11.3 | -0.38 | -3.25 | 11.49 | 11.49 | 11.3 | 534 |
| 1734384540 | 11.68 | 0.28 | 2.46 | 11.68 | 11.68 | 11.68 | 10 |
| 1734125340 | 11.4 | -0.07 | -0.61 | 11.4 | 11.4 | 11.4 | 764 |
| 1734039000 | 11.47 | -0.91 | -7.35 | 11.47 | 11.47 | 11.47 | 824 |
| 1733952540 | 12.38 | 0.07 | 0.57 | 12.59 | 12.59 | 12.38 | 627 |
| 1733866140 | 12.31 | -0.39 | -3.07 | 12.32 | 12.32 | 12.31 | 455 |
| 1733779740 | 12.7 | 0.12 | 0.95 | 12.99 | 12.99 | 12.7 | 59 |
| 1733520600 | 12.58 | 0.5 | 4.14 | 11.47 | 12.71 | 11.47 | 839 |
| 1733434200 | 12.08 | -0.62 | -4.88 | 12.08 | 12.08 | 12.08 | 1131 |
| 1733347800 | 12.7 | -0.29 | -2.23 | 12.7 | 12.7 | 12.7 | 1332 |
| 1733261340 | 12.99 | 0.84 | 6.91 | 13.1 | 13.1 | 12.99 | 649 |
| 1733174940 | 12.15 | 0.29 | 2.45 | 12.13 | 12.15 | 12.13 | 336 |
| 1732915740 | 11.86 | 0.56 | 4.96 | 11.86 | 11.86 | 11.86 | 37 |
| 1732829400 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1732743000 | 11.3 | 0.07 | 0.62 | 11.34 | 11.34 | 11.3 | 102 |
| 1732656600 | 11.23 | -0.05 | -0.44 | 11.13 | 11.23 | 11.13 | 682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
