Snap One Holdings Corp (SNPO) Historical Stock Data
10.56 ↓0.03 (-0.28%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SNPO is down -0.01% a day on average. There have been 14 days where Snap One Holdings Corp closed green and 16 days where SNPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 10.54 | 10.59 | ↑$0.05 (0.47%) | 10.53 | 10.59 | 309.85K |
| 2024-04-16 | 10.57 | 10.54 | ↓$0.03 (-0.28%) | 10.51 | 10.60 | 2.19M |
| 2024-04-15 | 10.62 | 10.54 | ↓$0.08 (-0.75%) | 10.54 | 11.00 | 4M |
| 2024-04-12 | 8.77 | 8.14 | ↓$0.63 (-7.18%) | 8.09 | 8.77 | 19.37K |
| 2024-04-11 | 8.94 | 8.79 | ↓$0.15 (-1.68%) | 8.70 | 8.94 | 13.82K |
| 2024-04-10 | 8.83 | 8.98 | ↑$0.15 (1.70%) | 8.82 | 8.99 | 16.96K |
| 2024-04-09 | 8.89 | 9.04 | ↑$0.15 (1.69%) | 8.89 | 9.39 | 7.22K |
| 2024-04-08 | 9.04 | 9.07 | ↑$0.03 (0.33%) | 8.84 | 9.25 | 11.23K |
| 2024-04-05 | 9.49 | 8.92 | ↓$0.57 (-6.01%) | 8.92 | 9.49 | 16.25K |
| 2024-04-04 | 9.90 | 9.55 | ↓$0.35 (-3.54%) | 9.36 | 9.90 | 16.97K |
| 2024-04-03 | 9.84 | 9.91 | ↑$0.07 (0.71%) | 9.21 | 9.99 | 33.81K |
| 2024-04-02 | 9.88 | 9.84 | ↓$0.04 (-0.40%) | 9.49 | 9.91 | 33.16K |
| 2024-04-01 | 8.73 | 9.91 | ↑$1.18 (13.52%) | 8.73 | 9.91 | 121.21K |
| 2024-03-28 | 8.49 | 8.62 | ↑$0.13 (1.53%) | 8.43 | 8.74 | 529.74K |
| 2024-03-27 | 8.34 | 8.45 | ↑$0.11 (1.32%) | 8.17 | 8.49 | 21.98K |
| 2024-03-26 | 8.03 | 8.25 | ↑$0.22 (2.74%) | 7.84 | 8.41 | 13.01K |
| 2024-03-25 | 8.16 | 7.95 | ↓$0.21 (-2.57%) | 7.95 | 8.48 | 9.96K |
| 2024-03-22 | 8.49 | 8.05 | ↓$0.44 (-5.18%) | 8.05 | 8.49 | 10.53K |
| 2024-03-21 | 8.17 | 8.42 | ↑$0.25 (3.06%) | 8.00 | 8.43 | 24.60K |
| 2024-03-20 | 7.97 | 8.17 | ↑$0.20 (2.51%) | 7.87 | 8.20 | 18.67K |
| 2024-03-19 | 7.80 | 7.93 | ↑$0.13 (1.67%) | 7.80 | 8.00 | 18.87K |
| 2024-03-18 | 7.29 | 7.82 | ↑$0.53 (7.27%) | 7.17 | 8.00 | 33.87K |
| 2024-03-15 | 7.26 | 7.17 | ↓$0.09 (-1.24%) | 7.00 | 7.49 | 133.40K |
| 2024-03-14 | 7.64 | 7.40 | ↓$0.24 (-3.14%) | 7.37 | 7.75 | 38.19K |
| 2024-03-13 | 7.72 | 7.64 | ↓$0.08 (-1.04%) | 7.59 | 7.78 | 23.61K |
| 2024-03-12 | 7.86 | 7.82 | ↓$0.04 (-0.51%) | 7.60 | 7.98 | 18.37K |
| 2024-03-11 | 8.00 | 7.98 | ↓$0.02 (-0.25%) | 7.81 | 8.00 | 28.72K |
| 2024-03-08 | 8.03 | 8.19 | ↑$0.16 (1.99%) | 7.33 | 8.36 | 21.93K |
| 2024-03-07 | 7.94 | 7.51 | ↓$0.43 (-5.42%) | 7.51 | 8.20 | 18.68K |
| 2024-03-05 | 7.72 | 7.59 | ↓$0.13 (-1.68%) | 7.51 | 7.76 | 13.54K |
Create an account or log in to view more rows.
$SNPO the trend is your friend
until the end.
$SNPO Lol she wants higher
$SNPO when's the offering?
$SNPO if your selling dont regret it later
$SNPO trash
$SNPO get over the hump
$SNPO almost time for the running
$SNPO somebody knows something
$SNPO NOT SELLING.
$SNPO I still don’t wanna buy it