Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 7.700 | 7.790 | 7.700 | 7.790 | 7.790 | 413 |
| 2023-08-18 | 7.390 | 7.570 | 7.390 | 7.570 | 7.570 | 9,960 |
| 2023-08-17 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 215 |
| 2023-08-16 | 7.900 | 7.900 | 7.610 | 7.630 | 7.630 | 63 |
| 2023-08-15 | 8.200 | 8.200 | 7.950 | 7.950 | 7.950 | 214 |
| 2023-08-14 | 8.220 | 8.220 | 8.200 | 8.200 | 8.200 | 618 |
| 2023-08-11 | 8.290 | 8.290 | 8.200 | 8.200 | 8.200 | 158 |
| 2023-08-10 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 333 |
| 2023-08-09 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 97 |
| 2023-08-08 | 8.380 | 8.590 | 8.380 | 8.590 | 8.590 | 401 |
| 2023-08-07 | 8.750 | 8.750 | 8.590 | 8.590 | 8.590 | 212 |
| 2023-08-04 | 8.740 | 8.750 | 8.710 | 8.750 | 8.750 | 68 |
| 2023-08-03 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 223 |
| 2023-08-02 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 227 |
| 2023-08-01 | 8.970 | 8.980 | 8.920 | 8.950 | 8.950 | 912 |
| 2023-07-31 | 8.720 | 8.970 | 8.720 | 8.970 | 8.970 | 426 |
| 2023-07-28 | 8.160 | 8.440 | 8.160 | 8.440 | 8.440 | 534 |
| 2023-07-27 | 8.580 | 8.580 | 8.090 | 8.120 | 8.120 | 2,252 |
| 2023-07-26 | 8.300 | 8.300 | 7.910 | 8.210 | 8.210 | 2,547 |
| 2023-07-25 | 9.820 | 9.840 | 9.800 | 9.830 | 9.830 | 261 |
| 2023-07-24 | 10.290 | 10.290 | 10.020 | 10.030 | 10.030 | 167 |
| 2023-07-21 | 10.190 | 10.230 | 10.160 | 10.160 | 10.160 | 306 |
| 2023-07-20 | 10.330 | 10.330 | 10.330 | 10.330 | 10.330 | 434 |
| 2023-07-19 | 10.590 | 10.590 | 10.590 | 10.590 | 10.590 | 433 |
| 2023-07-18 | 10.560 | 10.560 | 10.560 | 10.560 | 10.560 | 93 |
| 2023-07-17 | 10.820 | 10.820 | 10.820 | 10.820 | 10.820 | 67 |
| 2023-07-14 | 10.470 | 10.470 | 10.400 | 10.400 | 10.400 | 180 |
| 2023-07-13 | 10.920 | 10.920 | 10.920 | 10.920 | 10.920 | 242 |
| 2023-07-12 | 10.430 | 10.740 | 10.430 | 10.740 | 10.740 | 4,436 |
| 2023-07-11 | 10.260 | 10.470 | 10.260 | 10.380 | 10.380 | 4,666 |
| 2023-07-10 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 240 |
| 2023-07-07 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 57 |
| 2023-07-06 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 267 |
| 2023-07-05 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | 43 |
| 2023-07-04 | 9.760 | 9.850 | 9.760 | 9.790 | 9.790 | 1,852 |
| 2023-06-30 | 9.490 | 9.540 | 9.460 | 9.480 | 9.480 | 234 |
| 2023-06-29 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 11 |
| 2023-06-28 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 35 |
| 2023-06-27 | 9.120 | 9.210 | 9.080 | 9.210 | 9.210 | 533 |
| 2023-06-26 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 26 |
| 2023-06-23 | 8.730 | 8.730 | 8.710 | 8.710 | 8.710 | 416 |
| 2023-06-22 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 300 |
| 2023-06-21 | 8.230 | 8.240 | 8.230 | 8.240 | 8.240 | 174 |
| 2023-06-20 | 8.430 | 8.430 | 8.340 | 8.340 | 8.340 | 124 |
| 2023-06-19 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 10 |
| 2023-06-16 | 8.520 | 8.520 | 8.450 | 8.450 | 8.450 | 202 |
| 2023-06-15 | 8.340 | 8.520 | 8.340 | 8.520 | 8.520 | 852 |
| 2023-06-14 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 1 |
| 2023-06-13 | 8.300 | 8.370 | 8.300 | 8.320 | 8.320 | 43 |
| 2023-06-12 | 8.270 | 8.310 | 8.220 | 8.220 | 8.220 | 124 |
| 2023-06-09 | 8.310 | 8.310 | 8.270 | 8.270 | 8.270 | 225 |
| 2023-06-07 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 129 |
| 2023-06-06 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 105 |
| 2023-06-02 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 80 |
| 2023-06-01 | 8.490 | 8.730 | 8.490 | 8.730 | 8.730 | 277 |
| 2023-05-31 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 25 |
| 2023-05-30 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 445 |
| 2023-05-26 | 8.530 | 8.580 | 8.530 | 8.580 | 8.580 | 500 |
| 2023-05-25 | 8.260 | 8.260 | 8.200 | 8.200 | 8.200 | 375 |
| 2023-05-24 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 67 |
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.