Snap Inc. (SNAP) NYSE

8.22

+0.51(+6.61%)

Updated at October 02 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 20257.838.228.228.227.7113.26M
October 01, 20257.547.717.717.867.52184.18M
September 30, 20258.377.717.718.457.6260.04M
September 29, 20258.328.48.48.748.28187.32M
September 26, 20258.318.278.278.338.15156.22M
September 25, 20258.268.338.338.358.05247.12M
September 24, 20258.488.228.228.518.12142.22M
September 23, 20258.598.428.428.868.32129.39M
September 22, 20258.988.538.539.288.45219.71M
September 19, 20258.478.168.168.488.03194.52M
September 18, 20258.18.448.448.528.1186.85M
September 17, 20257.797.997.998.257.73154.13M
September 16, 20257.467.747.747.777.42158.45M
September 15, 20257.277.467.467.647.27141.47M
September 12, 20257.277.347.347.347.1787.51M
September 11, 20257.087.297.297.47.0799.33M
September 10, 20257.247.057.057.247.0487.4M
September 09, 20257.197.287.287.337.1391.41M
September 08, 20257.297.227.227.317.1190.38M
September 05, 20257.27.317.317.337.08101.94M
September 04, 20257.237.097.097.257.0869.92M
September 03, 20257.427.257.257.647.291.55M
September 02, 20257.017.337.337.346.9103.23M
August 29, 20257.127.147.147.337.0978M
August 28, 20257.077.17.17.147.0156.69M
August 27, 20257.016.996.997.076.9932.3M
August 26, 20257.037.027.027.16.9851.01M
August 25, 20257.15777.196.9958.01M
August 22, 20257.047.197.197.337.0457.17M
August 21, 20257.17.057.057.127.0343.24M
August 20, 20257.137.167.167.216.9951.94M
August 19, 20257.397.187.187.417.1445.2M
August 18, 20257.147.347.347.377.0942.93M
August 15, 20257.127.157.157.37.146.88M
August 14, 20257.237.087.087.287.0658.6M
August 13, 20257.287.327.327.357.253.64M
August 12, 20257.287.277.277.297.1236.67M
August 11, 20257.447.197.197.477.1651.64M
August 08, 20257.417.417.417.567.3949.91M
August 07, 20257.817.547.547.947.4582.79M
August 06, 20257.57.787.787.857.27185.52M
August 05, 20259.499.399.399.559.2265.41M
August 04, 20259.149.479.479.549.1342.41M
August 01, 20259.159.059.059.28.8837.65M
July 31, 20259.489.439.439.779.3957.16M
July 30, 20259.359.329.329.439.231.74M
July 29, 20259.699.339.339.79.3137.39M
July 28, 20259.949.699.699.949.5629.47M
July 25, 20259.779.779.779.819.5630.41M
July 24, 202510.079.749.7410.089.6938.23M
July 23, 202510.3710.0710.0710.3710.0128.36M
July 22, 20259.9610.3510.3510.419.8938.77M
July 21, 202510.179.889.8810.39.8436.63M
July 18, 20259.9210.0110.0110.079.8528.03M
July 17, 20259.669.919.9110.19.6346.4M
July 16, 20259.559.669.669.679.2245.51M
July 15, 20259.699.489.489.849.4742.27M
July 14, 20259.089.549.549.579.0636.75M
July 11, 20259.299.119.119.419.0624.97M
July 10, 20259.169.349.349.49.0339.43M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved