SNAP, INC. (NYSE:SNAP)
11.62 USD 
+0.51 (+4.59%)
Delayed Price / Updated:
4:02 PM EDT, Aug 12, 2022 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for SNAP -- 07/12/2022 to 08/12/2022
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 08/12/2022 | $11.64 | $11.13 | $11.62 | 40,840,880 | +4.59%  |
| 08/11/2022 | $11.80 | $10.82 | $11.11 | 67,195,966 | +5.11% |
| 08/10/2022 | $10.87 | $10.40 | $10.57 | 50,989,838 | +4.04% |
| 08/09/2022 | $10.30 | $10.02 | $10.16 | 33,603,602 | -2.40%  |
| 08/08/2022 | $10.80 | $10.17 | $10.41 | 49,276,029 | +2.26% |
| 08/05/2022 | $10.35 | $9.98 | $10.18 | 37,576,023 | -0.68% |
| 08/04/2022 | $10.56 | $10.10 | $10.25 | 48,277,994 | -0.68% |
| 08/03/2022 | $10.49 | $9.92 | $10.32 | 61,691,372 | +4.56% |
| 08/02/2022 | $10.13 | $9.51 | $9.87 | 66,355,619 | +3.46% |
| 08/01/2022 | $9.82 | $9.50 | $9.54 | 50,125,564 | -3.44% |
| 07/29/2022 | $9.93 | $9.47 | $9.88 | 74,531,443 | +2.17% |
| 07/28/2022 | $9.92 | $9.34 | $9.67 | 97,531,247 | +1.26% |
| 07/27/2022 | $9.84 | $9.38 | $9.55 | 120,729,262 | -0.83% |
| 07/26/2022 | $9.93 | $9.63 | $9.63 | 94,591,194 | -3.22% |
| 07/25/2022 | $10.13 | $9.66 | $9.95 | 137,819,174 | -0.10% |
| 07/22/2022 | $11.11 | $9.91 | $9.96 | 330,993,902 | -39.08% |
| 07/21/2022 | $16.55 | $15.47 | $16.35 | 116,754,651 | +5.42% |
| 07/20/2022 | $15.64 | $14.41 | $15.51 | 47,768,366 | +9.61% |
| 07/19/2022 | $14.22 | $13.46 | $14.15 | 34,902,354 | +1.65% |
| 07/18/2022 | $14.55 | $13.80 | $13.92 | 44,254,873 | +19.79% |
1
/
2