Snap Inc (SNAP) Historical Stock Data
16.30 ↑0.44 (2.77%)
As of May 2, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, SNAP is up 0.52% a day on average. There have been 19 days where Snap Inc closed green and 11 days where SNAP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-02 | 16.02 | 16.30 | ↑$0.28 (1.75%) | 15.71 | 16.31 | 28.82M |
2024-05-01 | 15.10 | 15.86 | ↑$0.76 (5.03%) | 14.93 | 16.20 | 46.91M |
2024-04-30 | 14.48 | 15.05 | ↑$0.57 (3.94%) | 14.38 | 15.36 | 56M |
2024-04-29 | 14.35 | 14.49 | ↑$0.14 (0.98%) | 14.03 | 14.87 | 54.05M |
2024-04-26 | 14.48 | 14.55 | ↑$0.07 (0.48%) | 13.78 | 14.94 | 159.73M |
2024-04-25 | 10.63 | 11.40 | ↑$0.77 (7.24%) | 10.54 | 11.55 | 75.60M |
2024-04-24 | 11.33 | 11.08 | ↓$0.24 (-2.16%) | 10.96 | 11.48 | 32.65M |
2024-04-23 | 11.29 | 11.39 | ↑$0.10 (0.89%) | 11.14 | 11.69 | 25.97M |
2024-04-22 | 11.53 | 11.14 | ↓$0.39 (-3.38%) | 10.88 | 11.75 | 24.94M |
2024-04-19 | 11.65 | 11.16 | ↓$0.49 (-4.21%) | 11.12 | 11.88 | 30.36M |
2024-04-18 | 11.17 | 11.63 | ↑$0.46 (4.12%) | 11.07 | 11.78 | 55.10M |
2024-04-17 | 10.49 | 10.90 | ↑$0.41 (3.91%) | 10.43 | 11.45 | 54.24M |
2024-04-16 | 10.28 | 10.41 | ↑$0.13 (1.26%) | 10.08 | 10.43 | 24.22M |
2024-04-15 | 10.86 | 10.34 | ↓$0.52 (-4.79%) | 10.27 | 10.87 | 24.59M |
2024-04-12 | 11.18 | 10.85 | ↓$0.33 (-2.95%) | 10.83 | 11.23 | 21.67M |
2024-04-11 | 11.01 | 11.36 | ↑$0.35 (3.18%) | 10.85 | 11.42 | 24.54M |
2024-04-10 | 11.02 | 10.88 | ↓$0.14 (-1.27%) | 10.86 | 11.19 | 20.72M |
2024-04-09 | 11.11 | 11.23 | ↑$0.12 (1.08%) | 11.10 | 11.29 | 12.69M |
2024-04-08 | 11.06 | 11.11 | ↑$0.05 (0.45%) | 11.02 | 11.36 | 14.69M |
2024-04-05 | 10.90 | 11.00 | ↑$0.10 (0.92%) | 10.89 | 11.15 | 14.65M |
2024-04-04 | 11.22 | 11.02 | ↓$0.20 (-1.78%) | 10.98 | 11.38 | 15.07M |
2024-04-03 | 10.99 | 11.15 | ↑$0.16 (1.46%) | 10.98 | 11.27 | 10.55M |
2024-04-02 | 11.00 | 11.08 | ↑$0.08 (0.73%) | 10.72 | 11.14 | 14.45M |
2024-04-01 | 11.48 | 11.25 | ↓$0.23 (-2.00%) | 11.20 | 11.61 | 13.15M |
2024-03-28 | 11.40 | 11.48 | ↑$0.08 (0.70%) | 11.35 | 11.68 | 15.26M |
2024-03-27 | 11.38 | 11.45 | ↑$0.07 (0.62%) | 11.24 | 11.47 | 13.34M |
2024-03-26 | 11.40 | 11.31 | ↓$0.09 (-0.79%) | 11.31 | 11.75 | 20.82M |
2024-03-25 | 11.38 | 11.26 | ↓$0.12 (-1.05%) | 11.24 | 11.52 | 20.17M |
2024-03-22 | 11.15 | 11.40 | ↑$0.25 (2.24%) | 11.06 | 11.43 | 25.18M |
2024-03-21 | 11.26 | 11.16 | ↓$0.10 (-0.89%) | 11.13 | 11.51 | 22.60M |
Create an account or log in to view more rows.
$SNAP what happened
$SNAP R-E-L-A-X Green is coming
$SNAP strong move here
$SNAP hold and buy… go green go!!!
$SNAP we just getting started
$SNAP buy and hodl friends. we may be early
but we are not wrong. very soon.
$SNAP Not Selling
Hodling for thousands!
$SNAP good place to average up
$SNAP HOLDING STRONG FOR ALL OF YOU
$SNAP peak frustration