Snap Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	9.000	9.000	8.840	8.840	8.840	2,680
2024-02-21	9.010	9.010	8.800	8.800	8.800	2,017
2024-02-20	9.020	9.030	9.000	9.030	9.030	2,920
2024-02-19	9.270	9.270	9.270	9.270	9.270	5
2024-02-16	9.640	9.640	9.130	9.270	9.270	1,614
2024-02-15	9.550	9.640	9.550	9.640	9.640	1,435
2024-02-14	9.340	9.460	9.300	9.440	9.440	1,589
2024-02-09	9.250	9.250	9.050	9.190	9.190	1,241
2024-02-08	9.380	9.380	9.110	9.120	9.120	6,520
2024-02-07	9.370	9.450	9.220	9.330	9.330	18,298
2024-02-06	14.120	14.310	14.120	14.310	14.310	3,851
2024-02-05	13.900	13.900	13.780	13.790	13.790	2,788
2024-02-02	13.910	14.050	13.910	13.950	13.950	1,793
2024-02-01	13.180	13.180	12.990	13.170	13.170	460
2024-01-31	13.420	13.480	13.420	13.480	13.480	911
2024-01-30	13.840	13.840	13.590	13.590	13.590	1,318
2024-01-29	13.490	13.730	13.490	13.730	13.730	811
2024-01-26	13.450	13.530	13.450	13.530	13.530	625
2024-01-25	13.460	13.460	13.380	13.380	13.380	363
2024-01-24	13.480	13.490	13.480	13.490	13.490	733
2024-01-23	13.560	13.560	13.380	13.380	13.380	691
2024-01-22	13.930	13.930	13.700	13.700	13.700	1,171
2024-01-19	13.560	13.560	13.560	13.560	13.560	589
2024-01-18	13.310	13.310	13.310	13.310	13.310	568
2024-01-17	12.600	12.600	12.600	12.600	12.600	823
2024-01-16	12.720	12.720	12.720	12.720	12.720	673
2024-01-12	13.480	13.480	13.480	13.480	13.480	64
2024-01-11	13.780	13.780	13.780	13.780	13.780	547
2024-01-10	14.160	14.160	14.160	14.160	14.160	64
2024-01-09	14.290	14.290	14.180	14.180	14.180	924
2024-01-08	13.980	13.980	13.980	13.980	13.980	178
2024-01-05	13.150	13.540	13.150	13.450	13.450	56
2024-01-04	13.100	13.310	13.100	13.250	13.250	1,248
2024-01-03	13.060	13.060	13.060	13.060	13.060	367
2024-01-02	13.060	13.170	13.060	13.110	13.110	858
2023-12-28	13.770	13.770	13.750	13.750	13.750	82
2023-12-27	13.660	13.660	13.660	13.660	13.660	451
2023-12-26	13.550	13.550	13.460	13.460	13.460	334
2023-12-22	13.780	13.780	13.760	13.760	13.760	322
2023-12-21	13.840	14.060	13.830	14.060	14.060	821
2023-12-20	13.940	13.940	13.940	13.940	13.940	261
2023-12-19	13.750	13.940	13.750	13.940	13.940	267
2023-12-18	14.350	14.350	13.960	13.960	13.960	359
2023-12-15	14.090	14.100	13.640	13.640	13.640	870
2023-12-14	13.820	13.820	13.820	13.820	13.820	2,257
2023-12-13	13.330	13.330	13.330	13.330	13.330	69
2023-12-12	13.370	13.370	12.890	13.130	13.130	893
2023-12-11	12.980	13.140	12.870	13.100	13.100	767
2023-12-08	11.980	12.460	11.980	12.430	12.430	1,109
2023-12-07	12.010	12.010	12.010	12.010	12.010	902
2023-12-06	12.350	12.350	12.260	12.260	12.260	613
2023-12-05	11.890	11.890	11.890	11.890	11.890	15
2023-12-04	11.640	11.640	11.640	11.640	11.640	303
2023-12-01	11.480	11.550	11.480	11.500	11.500	1,278
2023-11-30	11.040	11.520	11.040	11.350	11.350	1,198
2023-11-29	10.590	10.590	10.590	10.590	10.590	147
2023-11-28	10.370	10.370	10.370	10.370	10.370	245
2023-11-27	10.420	10.420	10.420	10.420	10.420	42
2023-11-24	10.240	10.240	10.240	10.240	10.240	316
2023-11-22	10.060	10.060	10.060	10.060	10.060	262

← NewerPage 12 of 19 · 1,139 trading daysOlder →

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.