SNAP

Snap Historical Data

SNAP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 23.88 0.09 0.38% 23.10 24.30 23.0618 16,656,861
Sep 18 2020 23.79 -0.53 -2.18% 24.75 25.13 23.1995 23,672,351
Sep 17 2020 24.32 -0.53 -2.13% 24.23 24.86 23.93 21,172,481
Sep 16 2020 24.85 0.38 1.55% 24.46 25.22 24.24 26,925,425
Sep 15 2020 24.47 0.23 0.95% 24.49 24.88 23.97 25,048,226
Sep 14 2020 24.24 0.28 1.17% 23.59 24.65 23.21 24,483,732
Sep 11 2020 23.96 0.65 2.79% 23.75 24.4181 23.40 37,798,685
Sep 10 2020 23.31 -0.39 -1.65% 24.17 24.375 23.035 20,486,249
Sep 09 2020 23.70 1.05 4.64% 23.08 24.02 22.79 26,473,156
Sep 08 2020 22.65 0.26 1.16% 21.70 23.085 21.53 19,324,033
Sep 07 2020 22.39 0.00 +0.00% 22.90 23.58 21.435 0
Sep 04 2020 22.39 -0.76 -3.28% 22.90 23.58 21.435 23,747,520
Sep 03 2020 23.15 -0.26 -1.11% 23.30 23.44 22.42 30,057,448
Sep 02 2020 23.41 1.03 4.6% 22.52 23.56 22.39 40,072,745
Sep 01 2020 22.38 -0.11 -0.49% 22.81 23.10 21.80 25,057,776
Aug 31 2020 22.49 0.25 1.12% 22.83 23.19 22.2921 21,568,056
Aug 28 2020 22.24 0.49 2.25% 21.79 22.35 21.40 22,047,220
Aug 27 2020 21.75 0.40 1.87% 21.47 22.1995 20.87 23,512,028
Aug 26 2020 21.35 0.24 1.14% 21.15 21.41 20.96 12,888,387
Aug 25 2020 21.11 0.22 1.05% 20.90 21.19 20.68 18,652,130
Aug 24 2020 20.8898 -0.71 -3.29% 21.70 21.89 20.77 22,614,833
Aug 21 2020 21.60 -0.16 -0.74% 21.82 21.9916 21.51 10,496,948
Aug 20 2020 21.76 -0.13 -0.59% 21.76 22.07 21.575 8,674,416
Aug 19 2020 21.89 0.11 0.51% 21.70 22.435 21.50 17,039,106
Aug 18 2020 21.78 0.08 0.37% 21.89 22.125 21.58 13,039,617
Aug 17 2020 21.70 0.08 0.37% 21.83 21.98 21.26 16,229,817
Aug 14 2020 21.62 -0.33 -1.5% 21.83 22.0481 21.46 9,302,397
Aug 13 2020 21.95 0.07 0.32% 22.00 22.33 21.63 12,165,685
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
Jul 10 2020 25.30 -0.63 -2.43% 25.82 25.98 24.91 23,764,194
Jul 09 2020 25.9298 -0.38 -1.45% 26.05 26.81 25.25 21,689,794
Jul 08 2020 26.31 1.42 5.71% 25.28 26.50 25.05 39,630,092
Jul 07 2020 24.89 1.47 6.28% 23.73 25.58 23.23 41,825,341
Jul 06 2020 23.42 0.15 0.64% 23.46 23.97 23.36 18,752,681
Jul 03 2020 23.27 0.00 +0.00% 24.13 24.25 23.105 0
Jul 02 2020 23.27 -0.45 -1.9% 24.13 24.25 23.105 18,475,625
Jul 01 2020 23.72 0.28 1.19% 23.65 24.225 23.39 21,717,444
Jun 30 2020 23.44 0.34 1.47% 23.06 23.6675 22.68 21,766,862
Jun 29 2020 23.1002 -0.02 -0.09% 22.86 23.20 22.00 29,168,379
Jun 26 2020 23.12 -1.38 -5.63% 24.92 24.94 22.98 34,712,593
Jun 25 2020 24.50 0.80 3.38% 23.51 24.59 23.35 25,921,620
Jun 24 2020 23.70 0.07 0.3% 23.52 23.95 22.88 25,996,812
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:20200922 09:10:11