Snap Inc (SNAP) Historical Stock Data
9.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNAP is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2025-03-20 | 9.02 | 9.23 | ↑$0.21 (2.33%) | 8.99 | 9.59 | 59.65M |
| 2025-03-19 | 8.75 | 9.04 | ↑$0.29 (3.31%) | 8.75 | 9.22 | 37.96M |
| 2025-03-18 | 8.91 | 8.73 | ↓$0.18 (-2.02%) | 8.66 | 9.07 | 25.18M |
| 2025-03-17 | 8.70 | 8.99 | ↑$0.29 (3.33%) | 8.66 | 9.10 | 26.72M |
| 2025-03-14 | 8.58 | 8.64 | ↑$0.06 (0.70%) | 8.46 | 8.68 | 26.34M |
| 2025-03-13 | 8.85 | 8.37 | ↓$0.48 (-5.42%) | 8.34 | 8.87 | 30.31M |
| 2025-03-12 | 9.04 | 8.89 | ↓$0.15 (-1.66%) | 8.78 | 9.14 | 34.66M |
| 2025-03-11 | 9.00 | 8.86 | ↓$0.14 (-1.56%) | 8.82 | 9.19 | 34.69M |
| 2025-03-10 | 9.49 | 9.08 | ↓$0.41 (-4.32%) | 9.05 | 9.59 | 25.47M |
| 2025-03-07 | 9.52 | 9.72 | ↑$0.20 (2.10%) | 9.36 | 9.84 | 22.46M |
| 2025-03-06 | 9.63 | 9.60 | ↓$0.03 (-0.26%) | 9.52 | 9.93 | 22.20M |
| 2025-03-05 | 9.62 | 9.79 | ↑$0.17 (1.77%) | 9.51 | 9.84 | 17.53M |
| 2025-03-04 | 9.60 | 9.60 | ↑$0.00 (0.00%) | 9.24 | 9.86 | 27.92M |
| 2025-03-03 | 10.32 | 9.77 | ↓$0.55 (-5.33%) | 9.76 | 10.38 | 22.03M |
| 2025-02-28 | 9.97 | 10.25 | ↑$0.28 (2.81%) | 9.86 | 10.26 | 21.46M |
| 2025-02-27 | 10.20 | 9.99 | ↓$0.21 (-2.06%) | 9.93 | 10.31 | 18.27M |
| 2025-02-26 | 10.48 | 10.16 | ↓$0.32 (-3.05%) | 10.10 | 10.59 | 23.98M |
| 2025-02-25 | 10.35 | 10.40 | ↑$0.05 (0.48%) | 10.10 | 10.52 | 19.79M |
| 2025-02-24 | 10.39 | 10.42 | ↑$0.03 (0.29%) | 10.10 | 10.55 | 17.99M |
| 2025-02-21 | 10.70 | 10.34 | ↓$0.36 (-3.36%) | 10.33 | 10.80 | 17.28M |
| 2025-02-20 | 10.78 | 10.68 | ↓$0.10 (-0.93%) | 10.57 | 10.83 | 15.99M |
| 2025-02-19 | 10.92 | 10.78 | ↓$0.14 (-1.28%) | 10.72 | 10.97 | 18.58M |
| 2025-02-18 | 10.88 | 11.04 | ↑$0.16 (1.47%) | 10.72 | 11.05 | 23.73M |
| 2025-02-14 | 11.12 | 10.85 | ↓$0.27 (-2.43%) | 10.83 | 11.20 | 19.24M |
| 2025-02-13 | 10.76 | 11.25 | ↑$0.49 (4.55%) | 10.76 | 11.26 | 29.07M |
| 2025-02-12 | 10.67 | 10.73 | ↑$0.06 (0.56%) | 10.67 | 10.92 | 20.66M |
| 2025-02-11 | 10.44 | 10.87 | ↑$0.43 (4.12%) | 10.35 | 10.92 | 24.88M |
| 2025-02-10 | 10.81 | 10.71 | ↓$0.09 (-0.88%) | 10.68 | 11.09 | 30.21M |
| 2025-02-07 | 10.72 | 10.92 | ↑$0.20 (1.87%) | 10.60 | 11.05 | 31.61M |
| 2025-02-06 | 10.49 | 10.69 | ↑$0.20 (1.91%) | 10.35 | 10.79 | 40.53M |
Create an account or log in to view more rows.
$SNAP bull trap confirmed
$SNAP how long until we take off?
$SNAP volume is almost nonexistent
$SNAP somebody knows something
$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.