SNAP, INC.
(NYSE:SNAP)
16.84 USD +0.59 (+3.63%)
Delayed Price / Updated:
2:45 PM EDT, May 06, 2024 / 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% |