Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 8.480 | 8.500 | 8.380 | 8.500 | 8.500 | 881 |
| 2024-08-16 | 8.420 | 8.420 | 8.280 | 8.320 | 8.320 | 1,110 |
| 2024-08-15 | 8.570 | 8.610 | 8.550 | 8.580 | 8.580 | 518 |
| 2024-08-14 | 8.440 | 8.530 | 8.160 | 8.200 | 8.200 | 947 |
| 2024-08-13 | 8.460 | 8.680 | 8.400 | 8.400 | 8.400 | 679 |
| 2024-08-12 | 8.290 | 8.330 | 8.280 | 8.330 | 8.330 | 839 |
| 2024-08-09 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 1,146 |
| 2024-08-08 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 1,976 |
| 2024-08-07 | 8.140 | 8.140 | 7.870 | 7.870 | 7.870 | 210 |
| 2024-08-06 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 363 |
| 2024-08-05 | 9.090 | 9.090 | 8.190 | 8.230 | 8.230 | 3,204 |
| 2024-08-02 | 9.270 | 9.290 | 9.000 | 9.000 | 9.000 | 10,575 |
| 2024-07-30 | 12.330 | 12.330 | 12.300 | 12.300 | 12.300 | 3 |
| 2024-07-29 | 12.550 | 12.550 | 12.550 | 12.550 | 12.550 | 356 |
| 2024-07-26 | 12.570 | 12.570 | 12.570 | 12.570 | 12.570 | 528 |
| 2024-07-25 | 12.810 | 12.880 | 12.810 | 12.880 | 12.880 | 135 |
| 2024-07-24 | 12.940 | 12.940 | 12.750 | 12.760 | 12.760 | 35 |
| 2024-07-23 | 13.520 | 13.520 | 13.520 | 13.520 | 13.520 | 569 |
| 2024-07-22 | 13.700 | 13.700 | 13.700 | 13.700 | 13.700 | 272 |
| 2024-07-19 | 13.420 | 13.420 | 13.420 | 13.420 | 13.420 | 387 |
| 2024-07-18 | 13.530 | 13.660 | 13.510 | 13.660 | 13.660 | 2,948 |
| 2024-07-17 | 14.380 | 14.380 | 13.170 | 13.170 | 13.170 | 2,438 |
| 2024-07-16 | 14.870 | 14.870 | 14.540 | 14.540 | 14.540 | 291 |
| 2024-07-15 | 14.820 | 14.930 | 14.800 | 14.800 | 14.800 | 409 |
| 2024-07-12 | 14.820 | 14.820 | 14.820 | 14.820 | 14.820 | 242 |
| 2024-07-11 | 14.720 | 14.720 | 14.720 | 14.720 | 14.720 | 773 |
| 2024-07-10 | 15.680 | 15.680 | 15.350 | 15.350 | 15.350 | 304 |
| 2024-07-09 | 15.040 | 15.120 | 14.880 | 15.090 | 15.090 | 418 |
| 2024-07-08 | 15.010 | 15.010 | 15.000 | 15.000 | 15.000 | 1,319 |
| 2024-07-05 | 14.570 | 14.860 | 14.570 | 14.860 | 14.860 | 1,739 |
| 2024-07-03 | 15.010 | 15.010 | 14.730 | 14.740 | 14.740 | 1,649 |
| 2024-07-02 | 15.560 | 15.560 | 15.390 | 15.390 | 15.390 | 1,505 |
| 2024-07-01 | 14.940 | 14.980 | 14.940 | 14.980 | 14.980 | 1,222 |
| 2024-06-28 | 15.460 | 15.460 | 15.440 | 15.440 | 15.440 | 173 |
| 2024-06-27 | 15.560 | 15.620 | 15.360 | 15.360 | 15.360 | 281 |
| 2024-06-26 | 15.500 | 15.500 | 15.370 | 15.370 | 15.370 | 1,077 |
| 2024-06-25 | 14.740 | 15.020 | 14.740 | 15.020 | 15.020 | 124 |
| 2024-06-24 | 14.180 | 14.180 | 14.180 | 14.180 | 14.180 | 814 |
| 2024-06-21 | 13.920 | 13.920 | 13.920 | 13.920 | 13.920 | 763 |
| 2024-06-20 | 13.830 | 13.830 | 13.830 | 13.830 | 13.830 | 392 |
| 2024-06-18 | 14.260 | 14.310 | 14.260 | 14.310 | 14.310 | 221 |
| 2024-06-17 | 14.470 | 14.470 | 14.470 | 14.470 | 14.470 | 908 |
| 2024-06-14 | 13.930 | 14.070 | 13.810 | 13.870 | 13.870 | 7,504 |
| 2024-06-13 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | 254 |
| 2024-06-12 | 14.380 | 14.380 | 14.310 | 14.310 | 14.310 | 833 |
| 2024-06-11 | 13.590 | 13.910 | 13.550 | 13.910 | 13.910 | 349 |
| 2024-06-10 | 13.750 | 13.750 | 13.490 | 13.490 | 13.490 | 8,389 |
| 2024-06-07 | 13.320 | 13.750 | 13.320 | 13.750 | 13.750 | 352 |
| 2024-06-06 | 13.370 | 13.370 | 13.160 | 13.270 | 13.270 | 8,548 |
| 2024-06-05 | 13.450 | 13.450 | 13.390 | 13.390 | 13.390 | 1,218 |
| 2024-06-04 | 13.060 | 13.060 | 13.050 | 13.050 | 13.050 | 1,240 |
| 2024-06-03 | 13.150 | 13.450 | 13.150 | 13.180 | 13.180 | 216 |
| 2024-05-31 | 13.440 | 13.440 | 13.040 | 13.110 | 13.110 | 300 |
| 2024-05-29 | 13.100 | 13.350 | 13.100 | 13.140 | 13.140 | 2,506 |
| 2024-05-28 | 13.000 | 13.250 | 13.000 | 13.150 | 13.150 | 2,458 |
| 2024-05-27 | 13.650 | 13.650 | 13.650 | 13.650 | 13.650 | 1 |
| 2024-05-24 | 13.260 | 13.260 | 13.060 | 13.180 | 13.180 | 1,098 |
| 2024-05-23 | 13.650 | 13.650 | 13.000 | 13.140 | 13.140 | 3,733 |
| 2024-05-22 | 13.330 | 13.650 | 13.330 | 13.650 | 13.650 | 2,134 |
| 2024-05-21 | 13.400 | 13.420 | 13.330 | 13.330 | 13.330 | 2,202 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.