Stryve Foods Inc (SNAX) Historical Stock Data
1.39 ↓0.06 (-4.26%)
As of August 30, 2024, 3:22pm EST.
Historical Data
In the past 30 trading days, SNAX is down -1.60% a day on average. There have been 9 days where Stryve Foods Inc closed green and 21 days where SNAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.47 | 1.39 | ↓$0.08 (-5.44%) | 1.39 | 1.54 | 21.34K |
| 2024-09-05 | 1.47 | 1.45 | ↓$0.02 (-1.26%) | 1.45 | 1.51 | 12.43K |
| 2024-09-04 | 1.49 | 1.45 | ↓$0.04 (-2.66%) | 1.45 | 1.57 | 6.86K |
| 2024-09-03 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.45 | 1.55 | 6.59K |
| 2024-08-30 | 1.60 | 1.52 | ↓$0.08 (-5.00%) | 1.45 | 1.67 | 26.59K |
| 2024-08-29 | 1.71 | 1.60 | ↓$0.11 (-6.43%) | 1.59 | 1.71 | 16.71K |
| 2024-08-28 | 1.63 | 1.75 | ↑$0.12 (7.36%) | 1.63 | 1.75 | 2.69K |
| 2024-08-27 | 1.64 | 1.72 | ↑$0.08 (4.88%) | 1.61 | 1.72 | 3.06K |
| 2024-08-26 | 1.73 | 1.64 | ↓$0.09 (-5.44%) | 1.61 | 1.74 | 24.10K |
| 2024-08-23 | 1.72 | 1.74 | ↑$0.02 (1.18%) | 1.72 | 1.80 | 3.78K |
| 2024-08-21 | 1.81 | 1.82 | ↑$0.01 (0.55%) | 1.70 | 1.85 | 4.71K |
| 2024-08-20 | 1.81 | 1.78 | ↓$0.03 (-1.66%) | 1.72 | 1.82 | 6.75K |
| 2024-08-19 | 1.62 | 1.78 | ↑$0.16 (9.85%) | 1.62 | 1.78 | 4.30K |
| 2024-08-16 | 1.72 | 1.62 | ↓$0.10 (-5.54%) | 1.62 | 1.75 | 8.96K |
| 2024-08-15 | 1.88 | 1.70 | ↓$0.18 (-9.57%) | 1.60 | 1.88 | 9.99K |
| 2024-08-14 | 1.84 | 1.72 | ↓$0.12 (-6.52%) | 1.58 | 1.84 | 17.28K |
| 2024-08-13 | 1.65 | 1.80 | ↑$0.15 (9.05%) | 1.65 | 1.85 | 5.73K |
| 2024-08-12 | 1.62 | 1.65 | ↑$0.03 (1.84%) | 1.38 | 1.70 | 20.41K |
| 2024-08-09 | 1.60 | 1.55 | ↓$0.05 (-3.13%) | 1.55 | 1.72 | 10.17K |
| 2024-08-08 | 1.62 | 1.57 | ↓$0.05 (-3.09%) | 1.53 | 1.62 | 6.49K |
| 2024-08-07 | 1.65 | 1.60 | ↓$0.05 (-2.88%) | 1.54 | 1.73 | 8.19K |
| 2024-08-06 | 1.46 | 1.62 | ↑$0.16 (10.96%) | 1.46 | 1.66 | 16.36K |
| 2024-08-05 | 1.53 | 1.51 | ↓$0.02 (-1.39%) | 1.31 | 1.56 | 24.99K |
| 2024-08-02 | 1.79 | 1.60 | ↓$0.19 (-10.63%) | 1.58 | 1.79 | 15.08K |
| 2024-08-01 | 1.88 | 1.78 | ↓$0.10 (-5.11%) | 1.70 | 1.89 | 10.25K |
| 2024-07-31 | 1.91 | 1.80 | ↓$0.11 (-5.76%) | 1.75 | 2.13 | 21.83K |
| 2024-07-30 | 1.85 | 1.82 | ↓$0.04 (-1.89%) | 1.80 | 1.90 | 7.44K |
| 2024-07-29 | 1.94 | 1.82 | ↓$0.13 (-6.44%) | 1.81 | 2.14 | 13.36K |
| 2024-07-26 | 1.93 | 1.95 | ↑$0.02 (0.90%) | 1.64 | 2.30 | 53.45K |
| 2024-07-25 | 2.01 | 1.93 | ↓$0.08 (-3.98%) | 1.92 | 2.06 | 5.69K |
Create an account or log in to view more rows.
$SNAX I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$SNAX Call or puts monday?
$SNAX buy and hodl friends. we may be early
but we are not wrong. very soon.
$SNAX shorting it
$SNAX added
$SNAX who loaded up??
$SNAX the end is near
$SNAX Good night bears!
$SNAX this market love evrry dips let’s see
$SNAX Bears go home!