Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-21 | 9.880 | 9.880 | 9.800 | 9.800 | 9.800 | 312 |
| 2023-11-20 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 482 |
| 2023-11-17 | 9.700 | 9.700 | 9.670 | 9.670 | 9.670 | 583 |
| 2023-11-16 | 9.850 | 9.850 | 9.690 | 9.770 | 9.770 | 5,165 |
| 2023-11-14 | 9.680 | 9.920 | 9.680 | 9.920 | 9.920 | 1,009 |
| 2023-11-13 | 9.190 | 9.240 | 9.190 | 9.240 | 9.240 | 237 |
| 2023-11-10 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 124 |
| 2023-11-09 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 148 |
| 2023-11-08 | 8.890 | 8.970 | 8.890 | 8.970 | 8.970 | 88 |
| 2023-11-07 | 8.680 | 8.850 | 8.680 | 8.820 | 8.820 | 848 |
| 2023-11-06 | 8.740 | 8.790 | 8.680 | 8.680 | 8.680 | 870 |
| 2023-11-03 | 8.060 | 9.060 | 8.060 | 8.780 | 8.780 | 950 |
| 2023-11-01 | 8.230 | 8.320 | 8.230 | 8.230 | 8.230 | 930 |
| 2023-10-31 | 8.390 | 8.430 | 8.390 | 8.430 | 8.430 | 357 |
| 2023-10-30 | 8.210 | 8.230 | 8.210 | 8.230 | 8.230 | 282 |
| 2023-10-27 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 408 |
| 2023-10-26 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 608 |
| 2023-10-25 | 8.330 | 8.600 | 7.650 | 7.650 | 7.650 | 1,125 |
| 2023-10-24 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 50 |
| 2023-10-23 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 2 |
| 2023-10-18 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 121 |
| 2023-10-17 | 8.110 | 8.110 | 8.060 | 8.060 | 8.060 | 1,152 |
| 2023-10-16 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1,688 |
| 2023-10-13 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 222 |
| 2023-10-11 | 7.520 | 7.550 | 7.520 | 7.550 | 7.550 | 238 |
| 2023-10-10 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 317 |
| 2023-10-09 | 7.420 | 7.420 | 7.390 | 7.390 | 7.390 | 252 |
| 2023-10-06 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 237 |
| 2023-10-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2 |
| 2023-10-04 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 21 |
| 2023-10-03 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 151 |
| 2023-10-02 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 611 |
| 2023-09-29 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 168 |
| 2023-09-28 | 7.140 | 7.210 | 7.140 | 7.210 | 7.210 | 147 |
| 2023-09-27 | 7.200 | 7.200 | 7.110 | 7.110 | 7.110 | 386 |
| 2023-09-26 | 7.000 | 7.000 | 6.890 | 6.890 | 6.890 | 263 |
| 2023-09-25 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 264 |
| 2023-09-22 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 200 |
| 2023-09-21 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 449 |
| 2023-09-20 | 7.410 | 7.410 | 7.330 | 7.330 | 7.330 | 248 |
| 2023-09-19 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 233 |
| 2023-09-18 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 229 |
| 2023-09-15 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 181 |
| 2023-09-14 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 1,382 |
| 2023-09-13 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 198 |
| 2023-09-12 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 146 |
| 2023-09-11 | 7.800 | 7.830 | 7.800 | 7.830 | 7.830 | 285 |
| 2023-09-08 | 8.030 | 8.030 | 7.880 | 7.920 | 7.920 | 692 |
| 2023-09-06 | 8.030 | 8.030 | 7.980 | 7.990 | 7.990 | 668 |
| 2023-09-05 | 8.760 | 8.760 | 8.710 | 8.710 | 8.710 | 92 |
| 2023-09-04 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 10 |
| 2023-09-01 | 8.610 | 8.720 | 8.560 | 8.720 | 8.720 | 59 |
| 2023-08-31 | 8.290 | 8.530 | 8.290 | 8.530 | 8.530 | 35 |
| 2023-08-30 | 8.100 | 8.190 | 8.100 | 8.190 | 8.190 | 664 |
| 2023-08-29 | 7.830 | 8.000 | 7.830 | 8.000 | 8.000 | 117 |
| 2023-08-28 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 376 |
| 2023-08-25 | 7.400 | 7.560 | 7.400 | 7.560 | 7.560 | 8,735 |
| 2023-08-24 | 7.430 | 7.570 | 7.430 | 7.570 | 7.570 | 8,888 |
| 2023-08-23 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 69 |
| 2023-08-22 | 7.770 | 7.770 | 7.570 | 7.570 | 7.570 | 183 |
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.