Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 35 |
| 2023-05-22 | 8.210 | 8.210 | 8.160 | 8.160 | 8.160 | 56 |
| 2023-05-19 | 8.010 | 8.100 | 7.930 | 8.050 | 8.050 | 244 |
| 2023-05-18 | 7.750 | 8.040 | 7.750 | 8.040 | 8.040 | 448 |
| 2023-05-17 | 7.580 | 7.680 | 7.580 | 7.680 | 7.680 | 684 |
| 2023-05-16 | 7.040 | 7.110 | 7.040 | 7.110 | 7.110 | 241 |
| 2023-05-15 | 7.100 | 7.140 | 7.100 | 7.140 | 7.140 | 280 |
| 2023-05-12 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 89 |
| 2023-05-11 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 135 |
| 2023-05-10 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 291 |
| 2023-05-09 | 6.840 | 6.880 | 6.840 | 6.880 | 6.880 | 184 |
| 2023-05-08 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 193 |
| 2023-05-05 | 6.750 | 6.770 | 6.750 | 6.770 | 6.770 | 334 |
| 2023-05-04 | 6.650 | 6.650 | 6.570 | 6.620 | 6.620 | 38 |
| 2023-05-03 | 6.940 | 6.940 | 6.830 | 6.830 | 6.830 | 373 |
| 2023-05-02 | 7.270 | 7.270 | 7.040 | 7.040 | 7.040 | 1,170 |
| 2023-04-28 | 7.030 | 7.110 | 7.030 | 7.110 | 7.110 | 2,879 |
| 2023-04-27 | 8.310 | 8.760 | 8.310 | 8.620 | 8.620 | 846 |
| 2023-04-26 | 8.520 | 8.520 | 8.260 | 8.310 | 8.310 | 508 |
| 2023-04-25 | 8.630 | 8.700 | 8.620 | 8.620 | 8.620 | 415 |
| 2023-04-24 | 8.510 | 8.580 | 8.510 | 8.580 | 8.580 | 705 |
| 2023-04-20 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 448 |
| 2023-04-19 | 9.250 | 9.440 | 9.250 | 9.420 | 9.420 | 17,257 |
| 2023-04-18 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 43 |
| 2023-04-17 | 8.770 | 8.930 | 8.770 | 8.930 | 8.930 | 5,241 |
| 2023-04-14 | 8.910 | 8.910 | 8.710 | 8.710 | 8.710 | 145 |
| 2023-04-13 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 9 |
| 2023-04-12 | 8.900 | 8.900 | 8.740 | 8.740 | 8.740 | 1,085 |
| 2023-04-11 | 8.800 | 8.900 | 8.800 | 8.900 | 8.900 | 409 |
| 2023-04-10 | 8.780 | 8.780 | 8.740 | 8.740 | 8.740 | 249 |
| 2023-04-05 | 8.730 | 8.730 | 8.720 | 8.720 | 8.720 | 173 |
| 2023-04-04 | 9.340 | 9.340 | 9.330 | 9.340 | 9.340 | 169 |
| 2023-04-03 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 32 |
| 2023-03-31 | 9.390 | 9.500 | 9.390 | 9.500 | 9.500 | 464 |
| 2023-03-30 | 9.190 | 9.270 | 9.190 | 9.270 | 9.270 | 719 |
| 2023-03-29 | 9.500 | 9.500 | 9.170 | 9.190 | 9.190 | 2,988 |
| 2023-03-28 | 10.170 | 10.170 | 9.360 | 9.500 | 9.500 | 996 |
| 2023-03-27 | 10.130 | 10.370 | 10.130 | 10.250 | 10.250 | 1,237 |
| 2023-03-24 | 10.070 | 10.130 | 10.070 | 10.130 | 10.130 | 240 |
| 2023-03-23 | 10.300 | 10.300 | 9.880 | 9.880 | 9.880 | 517 |
| 2023-03-22 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 446 |
| 2023-03-21 | 9.820 | 9.920 | 9.820 | 9.920 | 9.920 | 318 |
| 2023-03-20 | 9.470 | 9.470 | 9.380 | 9.380 | 9.380 | 284 |
| 2023-03-17 | 9.400 | 9.400 | 9.350 | 9.350 | 9.350 | 654 |
| 2023-03-16 | 9.620 | 9.760 | 9.400 | 9.740 | 9.740 | 502 |
| 2023-03-15 | 8.880 | 9.050 | 8.880 | 9.050 | 9.050 | 229 |
| 2023-03-14 | 9.350 | 9.350 | 8.940 | 9.000 | 9.000 | 119 |
| 2023-03-13 | 8.970 | 9.090 | 8.970 | 9.060 | 9.060 | 78 |
| 2023-03-10 | 9.010 | 9.010 | 8.960 | 8.980 | 8.980 | 173 |
| 2023-03-09 | 9.470 | 9.470 | 9.160 | 9.180 | 9.180 | 1,422 |
| 2023-03-08 | 10.200 | 10.200 | 9.410 | 9.410 | 9.410 | 729 |
| 2023-03-07 | 10.180 | 10.200 | 10.150 | 10.150 | 10.150 | 607 |
| 2023-03-06 | 10.000 | 10.290 | 10.000 | 10.220 | 10.220 | 1,060 |
| 2023-03-03 | 9.280 | 9.280 | 9.270 | 9.280 | 9.280 | 100 |
| 2023-03-02 | 8.780 | 8.780 | 8.710 | 8.720 | 8.720 | 161 |
| 2023-03-01 | 8.780 | 8.780 | 8.680 | 8.680 | 8.680 | 139 |
| 2023-02-28 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 96 |
| 2023-02-27 | 8.540 | 8.590 | 8.540 | 8.590 | 8.590 | 24 |
| 2023-02-24 | 8.450 | 8.450 | 8.430 | 8.430 | 8.430 | 99 |
| 2023-02-23 | 8.540 | 8.640 | 8.540 | 8.630 | 8.630 | 368 |
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.