Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 14.000 | 14.150 | 13.820 | 14.010 | 14.010 | 10,226 |
| 2024-05-17 | 13.730 | 13.730 | 13.660 | 13.680 | 13.680 | 812 |
| 2024-05-16 | 13.670 | 13.700 | 13.630 | 13.700 | 13.700 | 928 |
| 2024-05-15 | 13.540 | 13.830 | 13.540 | 13.830 | 13.830 | 2,045 |
| 2024-05-14 | 13.350 | 13.350 | 13.320 | 13.320 | 13.320 | 63 |
| 2024-05-13 | 13.500 | 13.580 | 13.500 | 13.560 | 13.560 | 783 |
| 2024-05-10 | 13.780 | 13.800 | 13.690 | 13.800 | 13.800 | 403 |
| 2024-05-09 | 14.090 | 14.090 | 13.970 | 13.970 | 13.970 | 596 |
| 2024-05-08 | 13.950 | 14.410 | 13.950 | 14.170 | 14.170 | 53,183 |
| 2024-05-07 | 14.420 | 15.700 | 14.340 | 15.700 | 15.700 | 87,533 |
| 2024-05-06 | 13.900 | 14.310 | 13.690 | 14.310 | 14.310 | 1,808 |
| 2024-05-03 | 13.890 | 13.890 | 13.650 | 13.780 | 13.780 | 2,956 |
| 2024-05-02 | 13.570 | 13.900 | 13.570 | 13.880 | 13.880 | 42,642 |
| 2024-04-30 | 12.930 | 13.160 | 12.930 | 13.150 | 13.150 | 1,816 |
| 2024-04-29 | 12.250 | 12.600 | 12.240 | 12.380 | 12.380 | 5,141 |
| 2024-04-26 | 12.390 | 12.700 | 12.310 | 12.360 | 12.360 | 4,748 |
| 2024-04-25 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 1,547 |
| 2024-04-24 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 1,088 |
| 2024-04-23 | 9.840 | 9.840 | 9.790 | 9.800 | 9.800 | 704 |
| 2024-04-22 | 9.470 | 9.610 | 9.470 | 9.610 | 9.610 | 255 |
| 2024-04-19 | 10.190 | 10.190 | 9.760 | 9.760 | 9.760 | 972 |
| 2024-04-18 | 10.080 | 10.080 | 10.080 | 10.080 | 10.080 | 1,477 |
| 2024-04-17 | 9.700 | 9.700 | 9.630 | 9.630 | 9.630 | 1,374 |
| 2024-04-16 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 279 |
| 2024-04-15 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 416 |
| 2024-04-12 | 9.400 | 9.400 | 9.260 | 9.260 | 9.260 | 1,079 |
| 2024-04-11 | 9.240 | 9.500 | 9.240 | 9.500 | 9.500 | 629 |
| 2024-04-10 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 1,191 |
| 2024-04-09 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 202 |
| 2024-04-08 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 709 |
| 2024-04-05 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 325 |
| 2024-04-04 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 108 |
| 2024-04-03 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 589 |
| 2024-04-02 | 9.310 | 9.410 | 9.310 | 9.410 | 9.410 | 450 |
| 2024-04-01 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 646 |
| 2024-03-28 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 170 |
| 2024-03-27 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 186 |
| 2024-03-26 | 9.680 | 9.680 | 9.530 | 9.590 | 9.590 | 755 |
| 2024-03-25 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 58 |
| 2024-03-22 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 94 |
| 2024-03-21 | 9.330 | 9.330 | 9.280 | 9.280 | 9.280 | 314 |
| 2024-03-20 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 15 |
| 2024-03-19 | 9.180 | 9.290 | 9.180 | 9.290 | 9.290 | 6,379 |
| 2024-03-18 | 9.200 | 9.300 | 9.180 | 9.300 | 9.300 | 253 |
| 2024-03-15 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 675 |
| 2024-03-14 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 344 |
| 2024-03-13 | 9.790 | 9.930 | 9.780 | 9.930 | 9.930 | 1,757 |
| 2024-03-12 | 9.770 | 9.840 | 9.770 | 9.840 | 9.840 | 395 |
| 2024-03-11 | 9.860 | 9.860 | 9.820 | 9.840 | 9.840 | 1,594 |
| 2024-03-08 | 10.300 | 10.370 | 10.300 | 10.370 | 10.370 | 166 |
| 2024-03-07 | 9.650 | 9.760 | 9.650 | 9.760 | 9.760 | 3,051 |
| 2024-03-06 | 9.490 | 9.490 | 9.220 | 9.220 | 9.220 | 1,748 |
| 2024-03-05 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 1,952 |
| 2024-03-04 | 9.000 | 9.110 | 9.000 | 9.110 | 9.110 | 732 |
| 2024-03-01 | 9.180 | 9.220 | 9.180 | 9.220 | 9.220 | 9,129 |
| 2024-02-29 | 9.180 | 9.180 | 9.110 | 9.120 | 9.120 | 100 |
| 2024-02-28 | 9.060 | 9.060 | 9.050 | 9.050 | 9.050 | 257 |
| 2024-02-27 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 1,052 |
| 2024-02-26 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 171 |
| 2024-02-23 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 433 |
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.