Snap Inc (SNAP) Historical Stock Data
11.42 ↑0.79 (7.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNAP is down 0.00% a day on average. There have been 12 days where Snap Inc closed green and 18 days where SNAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 10.52 | 11.42 | ↑$0.90 (8.56%) | 10.50 | 11.47 | 39.15M |
| 2024-11-21 | 10.56 | 10.63 | ↑$0.07 (0.66%) | 10.40 | 10.70 | 21.42M |
| 2024-11-20 | 10.54 | 10.59 | ↑$0.05 (0.47%) | 10.46 | 11.00 | 17.62M |
| 2024-11-19 | 10.43 | 10.51 | ↑$0.08 (0.82%) | 10.42 | 10.62 | 20.48M |
| 2024-11-18 | 10.60 | 10.55 | ↓$0.05 (-0.47%) | 10.46 | 10.69 | 34.61M |
| 2024-11-15 | 10.71 | 10.60 | ↓$0.11 (-1.03%) | 10.49 | 10.71 | 20.92M |
| 2024-11-14 | 11.11 | 10.76 | ↓$0.35 (-3.15%) | 10.70 | 11.18 | 32.50M |
| 2024-11-13 | 11.28 | 11.11 | ↓$0.17 (-1.51%) | 11.07 | 11.39 | 20.59M |
| 2024-11-12 | 11.80 | 11.26 | ↓$0.54 (-4.58%) | 11.23 | 11.91 | 38.94M |
| 2024-11-11 | 12.10 | 11.96 | ↓$0.14 (-1.16%) | 11.93 | 12.26 | 31.88M |
| 2024-11-08 | 12.41 | 12.01 | ↓$0.40 (-3.22%) | 11.87 | 12.45 | 39.21M |
| 2024-11-07 | 11.89 | 12.48 | ↑$0.59 (4.96%) | 11.87 | 12.59 | 30.52M |
| 2024-11-06 | 12.16 | 11.81 | ↓$0.35 (-2.88%) | 11.40 | 12.36 | 36.54M |
| 2024-11-05 | 12.21 | 12.19 | ↓$0.02 (-0.16%) | 11.97 | 12.33 | 21.81M |
| 2024-11-04 | 12.36 | 12.12 | ↓$0.24 (-1.94%) | 12.06 | 12.47 | 29.70M |
| 2024-11-01 | 12.25 | 12.53 | ↑$0.28 (2.29%) | 11.97 | 12.93 | 49.73M |
| 2024-10-31 | 12.57 | 12.16 | ↓$0.41 (-3.26%) | 12.08 | 12.73 | 76.34M |
| 2024-10-30 | 11.53 | 12.62 | ↑$1.09 (9.45%) | 11.41 | 12.83 | 102.49M |
| 2024-10-29 | 10.75 | 10.89 | ↑$0.14 (1.30%) | 10.54 | 10.93 | 59.43M |
| 2024-10-28 | 10.63 | 10.71 | ↑$0.08 (0.75%) | 10.54 | 10.84 | 25.31M |
| 2024-10-25 | 10.33 | 10.45 | ↑$0.12 (1.16%) | 10.29 | 10.54 | 18.66M |
| 2024-10-24 | 10.20 | 10.27 | ↑$0.07 (0.69%) | 10.12 | 10.33 | 17.21M |
| 2024-10-23 | 10.21 | 10.15 | ↓$0.06 (-0.59%) | 10.06 | 10.48 | 32.44M |
| 2024-10-22 | 10.16 | 9.98 | ↓$0.18 (-1.77%) | 9.94 | 10.26 | 28.93M |
| 2024-10-21 | 10.45 | 10.33 | ↓$0.12 (-1.15%) | 10.29 | 10.56 | 17.25M |
| 2024-10-18 | 10.56 | 10.49 | ↓$0.07 (-0.66%) | 10.42 | 10.65 | 15.18M |
| 2024-10-17 | 10.60 | 10.46 | ↓$0.14 (-1.27%) | 10.26 | 10.69 | 28.91M |
| 2024-10-16 | 11.05 | 10.76 | ↓$0.29 (-2.62%) | 10.67 | 11.10 | 24.71M |
| 2024-10-15 | 11.05 | 11.04 | ↓$0.01 (-0.09%) | 10.86 | 11.21 | 16.30M |
| 2024-10-14 | 11.02 | 11.05 | ↑$0.03 (0.27%) | 10.86 | 11.20 | 21.29M |
Create an account or log in to view more rows.
$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.
$SNAP Not Selling
Hodling for thousands!