SNAP, INC. (NYSE:SNAP)
32.12 USD 
-2.87 (-8.20%)
Delayed Price / Updated:
4:10 PM EST, Jan 21, 2022 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for SNAP -- 12/23/2021 to 01/23/2022
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 01/21/2022 | $34.62 | $32.00 | $32.12 | 36,960,796 | -8.20%  |
| 01/20/2022 | $37.11 | $34.92 | $34.99 | 21,672,724 | -0.17% |
| 01/19/2022 | $36.48 | $34.76 | $35.05 | 23,941,977 | -1.82% |
| 01/18/2022 | $36.99 | $35.62 | $35.70 | 37,050,284 | -6.15% |
| 01/14/2022 | $38.33 | $36.56 | $38.04 | 25,556,054 | -0.89% |
| 01/13/2022 | $41.46 | $38.26 | $38.38 | 32,180,462 | -10.18% |
| 01/12/2022 | $44.34 | $42.06 | $42.73 | 12,637,515 | -1.34% |
| 01/11/2022 | $43.72 | $41.78 | $43.31 | 17,386,614 | +3.84%  |
| 01/10/2022 | $41.78 | $38.51 | $41.71 | 20,895,913 | +0.85% |
| 01/07/2022 | $43.28 | $41.05 | $41.36 | 15,715,932 | -0.77% |
| 01/06/2022 | $42.43 | $39.82 | $41.68 | 17,882,280 | +0.85% |
| 01/05/2022 | $44.49 | $41.01 | $41.33 | 22,163,322 | -6.13% |
| 01/04/2022 | $46.99 | $42.46 | $44.03 | 26,659,092 | -5.49% |
| 01/03/2022 | $47.71 | $45.99 | $46.59 | 7,940,701 | -0.94% |
| 12/31/2021 | $48.45 | $47.01 | $47.03 | 8,310,743 | -2.08% |
| 12/30/2021 | $48.74 | $46.81 | $48.03 | 10,170,150 | +2.06% |
| 12/29/2021 | $47.92 | $46.56 | $47.06 | 7,693,696 | -1.36% |
| 12/28/2021 | $49.23 | $47.43 | $47.71 | 8,991,657 | -1.91% |
| 12/27/2021 | $49.25 | $48.02 | $48.64 | 8,163,934 | -0.08% |
| 12/23/2021 | $49.07 | $45.96 | $48.68 | 18,546,369 | +51.56% |