Snap Inc (SNAP) Historical Stock Data
11.16 ↓0.47 (-4.04%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, SNAP is down -0.14% a day on average. There have been 16 days where Snap Inc closed green and 14 days where SNAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 11.03 | 11.20 | ↑$0.17 (1.54%) | 10.97 | 11.38 | 28.65M |
| 2024-03-19 | 10.96 | 11.05 | ↑$0.09 (0.82%) | 10.78 | 11.17 | 25.96M |
| 2024-03-18 | 11.24 | 11.06 | ↓$0.18 (-1.60%) | 10.93 | 11.33 | 28.42M |
| 2024-03-15 | 11.44 | 11.19 | ↓$0.25 (-2.19%) | 11.09 | 11.57 | 26.64M |
| 2024-03-14 | 11.86 | 11.39 | ↓$0.47 (-3.96%) | 11.34 | 11.89 | 21.96M |
| 2024-03-13 | 11.71 | 11.90 | ↑$0.19 (1.62%) | 11.69 | 12.35 | 29.90M |
| 2024-03-12 | 11.95 | 11.77 | ↓$0.18 (-1.51%) | 11.70 | 12.13 | 17.18M |
| 2024-03-11 | 12.25 | 11.87 | ↓$0.38 (-3.10%) | 11.80 | 12.26 | 23.94M |
| 2024-03-08 | 12.00 | 12.39 | ↑$0.39 (3.25%) | 11.99 | 12.65 | 43.57M |
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