Snap Historical Data - SNAP

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Close Price Last Traded
-0.06 -0.49% 12.10 12.01 12.73 12.60 12.16 20:00:00
more quote information »

SNAP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.6512.7310.8511.5922,444,8270.453.86%
1 Month11.9112.737.8910.6232,407,1000.191.6%
3 Months17.9919.847.8914.2530,213,430-5.89-32.74%
6 Months14.4719.847.8914.5326,837,018-2.37-16.38%
1 Year12.3119.847.8914.5227,824,960-0.21-1.71%
3 Years20.6823.574.8213.5724,938,677-8.58-41.49%
5 Years24.0029.444.8214.0925,505,255-11.90-49.58%

SNAP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 12.24 0.08 0.66% 12.60 12.73 12.01 26,229,028
Apr 06 2020 12.16 1.09 9.85% 11.47 12.25 11.32 23,905,352
Apr 03 2020 11.07 -0.20 -1.77% 11.30 11.4498 10.85 16,528,420
Apr 02 2020 11.27 -0.34 -2.93% 11.09 11.8183 10.99 19,896,010
Apr 01 2020 11.61 -0.31 -2.6% 11.32 11.69 10.98 25,509,158
Mar 31 2020 11.92 0.19 1.62% 11.65 12.60 11.54 32,284,139
Mar 30 2020 11.73 -0.37 -3.06% 12.05 12.35 11.59 32,468,572
Mar 27 2020 12.10 0.14 1.17% 11.59 12.41 11.32 30,781,591
Mar 26 2020 11.96 0.73 6.5% 11.31 12.07 10.89 19,941,911
Mar 25 2020 11.23 0.24 2.18% 11.18 11.645 10.47 31,683,994
Mar 24 2020 10.99 0.34 3.19% 11.32 11.58 10.41 27,616,885
Mar 23 2020 10.65 0.66 6.61% 10.12 10.95 9.13 32,388,151
Mar 20 2020 9.9901 0.59 6.28% 9.98 10.40 9.47 53,790,356
Mar 19 2020 9.40 0.95 11.24% 8.30 9.68 8.04 39,192,986
Mar 18 2020 8.45 -0.44 -4.95% 8.03 9.08 7.89 52,060,670
Mar 17 2020 8.89 -0.30 -3.26% 9.19 9.70 8.205 40,479,674
Mar 16 2020 9.19 -1.90 -17.13% 9.86 10.50 9.03 46,667,749
Mar 13 2020 11.09 0.98 9.69% 11.09 11.35 10.60 28,545,600
Mar 12 2020 10.11 -0.71 -6.56% 10.06 11.13 9.712 38,031,841
Mar 11 2020 10.82 -1.01 -8.54% 11.57 11.70 10.57 37,277,707
Mar 10 2020 11.8302 0.52 4.6% 11.91 12.14 10.99 35,675,555
Mar 09 2020 11.31 -1.69 -13.0% 11.25 12.65 10.91 37,142,318
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:20200408 06:14:10