Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Snap Inc (NY: SNAP )

16.21 +0.59 (+3.78%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	11.78	12.10	11.75	11.84	23,685,492	+0.16(+1.37%)
Jun 29, 2023	11.95	12.04	11.58	11.68	22,994,264	+0.03(+0.26%)
Jun 28, 2023	11.56	11.70	11.41	11.65	27,238,464	+0.17(+1.48%)
Jun 27, 2023	11.36	11.62	11.12	11.48	31,091,852	+0.27(+2.41%)
Jun 26, 2023	10.73	11.40	10.70	11.21	33,973,552	+0.39(+3.60%)
Jun 23, 2023	10.40	11.15	10.39	10.82	27,763,606	+0.18(+1.69%)
Jun 22, 2023	10.17	10.64	10.16	10.64	20,647,800	+0.41(+4.01%)
Jun 21, 2023	10.55	10.62	10.14	10.23	21,479,150	-0.35(-3.31%)
Jun 20, 2023	10.58	10.76	10.38	10.58	21,886,736	-0.10(-0.94%)
Jun 16, 2023	10.76	10.84	10.42	10.68	28,859,552	+0.02(+0.19%)
Jun 15, 2023	9.980	10.69		10.66	30,116,212	+2.24(+26.60%)
May 08, 2023	8.310	8.495	8.190	8.420	21,794,354	+0.19(+2.31%)
May 05, 2023	8.030	8.310	7.900	8.230	30,314,820	+0.32(+4.05%)
May 04, 2023	8.040	8.090	7.860	7.910	29,003,408	-0.16(-1.98%)
May 03, 2023	8.280	8.350	8.020	8.070	40,315,228	-0.24(-2.89%)
May 02, 2023	8.580	8.670	8.270	8.310	41,271,080	-0.42(-4.81%)
May 01, 2023	8.780	8.930	8.530	8.730	42,390,600	+0.02(+0.23%)
Apr 28, 2023	8.620	8.710	8.410	8.710	95,993,416	-1.79(-17.05%)
Apr 27, 2023	10.14	10.70	9.870	10.50	106,778,288	+0.62(+6.28%)
Apr 26, 2023	10.40	10.40	9.810	9.880	38,055,032	-0.28(-2.76%)
Apr 25, 2023	10.19	10.33	10.12	10.16	18,705,652	-0.06(-0.59%)
Apr 24, 2023	10.02	10.27	9.920	10.22	15,382,115	+0.21(+2.10%)
Apr 21, 2023	10.20	10.34	9.980	10.01	26,418,584	-0.13(-1.28%)
Apr 20, 2023	10.80	10.88	10.12	10.14	34,082,488	-0.84(-7.65%)
Apr 19, 2023	10.85	11.40	10.85	10.98	27,981,202	-0.06(-0.54%)
Apr 18, 2023	11.15	11.34	11.01	11.04	26,442,556	+0.16(+1.47%)
Apr 17, 2023	10.60	10.88	10.57	10.88	20,599,312	+0.19(+1.78%)
Apr 14, 2023	10.67	10.95	10.55	10.69	19,894,864	-0.05(-0.47%)
Apr 13, 2023	10.79	11.02	10.71	10.74	18,553,738	+0.12(+1.13%)
Apr 12, 2023	10.69	10.78	10.36	10.62	21,833,560	+0.06(+0.57%)
Apr 11, 2023	10.40	10.73	10.39	10.56	19,684,020	+0.20(+1.93%)
Apr 10, 2023	10.36	10.42	10.16	10.36	18,435,510	-0.20(-1.89%)
Apr 06, 2023	10.35	10.69	10.23	10.56	16,512,818	+0.17(+1.64%)
Apr 05, 2023	10.85	10.90	10.33	10.39	21,260,708	-0.61(-5.55%)
Apr 04, 2023	11.34	11.47	10.88	11.00	18,581,216	-0.24(-2.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Snap Inc (NY: SNAP )

Historical Prices