SNAP

Snap Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Snap Inc SNAP NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.025 0.11% 21.885 21.835 22.33 22.00 21.86 12:32:11
more quote information »

SNAP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.8022.5021.1321.6221,938,0750.0850.39%
1 Month24.1925.9520.6122.4529,377,072-2.31-9.53%
3 Months18.2026.8116.5121.9228,459,8483.6920.25%
6 Months17.2226.817.8917.3930,622,2604.6727.09%
1 Year16.8026.817.8916.6728,183,9965.0930.27%
3 Years11.4926.814.8214.0826,187,13410.4090.47%
5 Years24.0029.444.8214.7726,009,131-2.12-8.81%

SNAP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 21.88 0.18 0.83% 21.84 22.29 21.71 13,204,217
Aug 11 2020 21.70 -0.25 -1.14% 21.89 22.50 21.55 16,329,833
Aug 10 2020 21.95 0.41 1.9% 21.67 22.29 21.21 21,463,600
Aug 07 2020 21.54 0.24 1.13% 21.36 22.20 21.20 30,679,558
Aug 06 2020 21.30 -0.37 -1.71% 21.80 21.90 21.13 28,013,166
Aug 05 2020 21.67 0.05 0.23% 21.78 22.135 21.37 17,243,553
Aug 04 2020 21.62 0.44 2.08% 21.19 22.27 21.0299 25,163,578
Aug 03 2020 21.18 -1.22 -5.45% 21.78 22.59 20.61 56,252,339
Jul 31 2020 22.40 -0.26 -1.15% 22.83 23.96 22.05 51,459,130
Jul 30 2020 22.66 -0.24 -1.05% 22.70 22.9002 22.35 17,555,027
Jul 29 2020 22.90 0.26 1.15% 22.79 23.005 22.59 13,098,417
Jul 28 2020 22.64 -0.16 -0.7% 22.66 22.99 22.415 15,194,864
Jul 27 2020 22.80 0.72 3.26% 22.34 22.86 22.03 21,576,577
Jul 24 2020 22.08 0.08 0.36% 21.84 22.45 21.50 22,293,832
Jul 23 2020 22.00 -1.05 -4.56% 22.83 23.47 21.80 47,284,363
Jul 22 2020 23.0502 -0.12 -0.52% 23.49 24.7449 22.46 83,743,517
Jul 21 2020 23.17 -2.26 -8.89% 25.59 25.95 21.30 49,190,793
Jul 20 2020 25.43 0.87 3.54% 24.87 25.48 24.46 20,286,262
Jul 17 2020 24.56 0.86 3.63% 23.94 24.68 23.39 17,372,940
Jul 16 2020 23.70 -0.81 -3.3% 24.19 24.44 23.44 20,135,865
Jul 15 2020 24.51 0.77 3.24% 24.29 24.67 23.69 24,400,338
Jul 14 2020 23.74 -0.56 -2.3% 24.00 24.73 23.02 30,231,694
Jul 13 2020 24.30 -1.00 -3.95% 25.85 26.28 24.20 21,190,882
See More Historical Prices »
Your Recent History
NYSE
SNAP
Snap
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200813 16:47:26