Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 8.510 | 8.600 | 8.510 | 8.600 | 8.600 | 717 |
| 2023-02-17 | 8.900 | 8.900 | 8.850 | 8.870 | 8.870 | 154 |
| 2023-02-16 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 342 |
| 2023-02-15 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 114 |
| 2023-02-14 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 69 |
| 2023-02-13 | 9.310 | 9.370 | 9.240 | 9.250 | 9.250 | 560 |
| 2023-02-10 | 9.430 | 9.430 | 9.240 | 9.240 | 9.240 | 289 |
| 2023-02-08 | 10.390 | 10.390 | 10.040 | 10.040 | 10.040 | 448 |
| 2023-02-07 | 10.670 | 10.670 | 10.500 | 10.500 | 10.500 | 769 |
| 2023-02-06 | 10.310 | 10.310 | 10.310 | 10.310 | 10.310 | 852 |
| 2023-02-03 | 9.350 | 9.870 | 9.350 | 9.430 | 9.430 | 697 |
| 2023-02-02 | 9.080 | 9.610 | 9.080 | 9.610 | 9.610 | 1,475 |
| 2023-02-01 | 8.410 | 8.680 | 8.310 | 8.680 | 8.680 | 2,649 |
| 2023-01-31 | 9.580 | 9.710 | 9.580 | 9.690 | 9.690 | 117 |
| 2023-01-30 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 61 |
| 2023-01-27 | 8.910 | 9.320 | 8.910 | 9.320 | 9.320 | 20 |
| 2023-01-26 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 577 |
| 2023-01-25 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 395 |
| 2023-01-24 | 8.810 | 8.900 | 8.800 | 8.800 | 8.800 | 164 |
| 2023-01-23 | 8.720 | 8.870 | 8.720 | 8.870 | 8.870 | 622 |
| 2023-01-20 | 8.550 | 8.610 | 8.550 | 8.610 | 8.610 | 932 |
| 2023-01-19 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 514 |
| 2023-01-18 | 8.030 | 8.070 | 8.030 | 8.070 | 8.070 | 10 |
| 2023-01-17 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 446 |
| 2023-01-16 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 10 |
| 2023-01-13 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 46 |
| 2023-01-12 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 51 |
| 2023-01-11 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 27 |
| 2023-01-10 | 8.140 | 8.140 | 8.120 | 8.120 | 8.120 | 258 |
| 2023-01-09 | 8.240 | 8.240 | 8.110 | 8.110 | 8.110 | 47 |
| 2023-01-06 | 8.170 | 8.230 | 8.140 | 8.140 | 8.140 | 3,443 |
| 2023-01-05 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 101 |
| 2023-01-04 | 8.270 | 8.440 | 8.270 | 8.440 | 8.440 | 431 |
| 2023-01-03 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 513 |
| 2022-12-29 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 29 |
| 2022-12-28 | 7.480 | 7.480 | 7.410 | 7.410 | 7.410 | 56 |
| 2022-12-27 | 7.550 | 7.550 | 7.480 | 7.480 | 7.480 | 62 |
| 2022-12-23 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 98 |
| 2022-12-22 | 7.170 | 7.400 | 7.140 | 7.400 | 7.400 | 1,417 |
| 2022-12-21 | 7.200 | 7.500 | 7.200 | 7.500 | 7.500 | 33,463 |
| 2022-12-20 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 151 |
| 2022-12-19 | 7.390 | 7.400 | 7.210 | 7.210 | 7.210 | 38,725 |
| 2022-12-16 | 7.800 | 7.800 | 7.400 | 7.470 | 7.470 | 94,803 |
| 2022-12-15 | 8.270 | 8.270 | 7.700 | 7.900 | 7.900 | 31,885 |
| 2022-12-14 | 8.360 | 8.570 | 8.360 | 8.570 | 8.570 | 365 |
| 2022-12-13 | 8.500 | 8.720 | 8.390 | 8.390 | 8.390 | 2,619 |
| 2022-12-12 | 8.340 | 8.350 | 8.290 | 8.290 | 8.290 | 25,417 |
| 2022-12-09 | 8.200 | 8.330 | 8.170 | 8.300 | 8.300 | 24,936 |
| 2022-12-08 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 127 |
| 2022-12-07 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 830 |
| 2022-12-06 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 255 |
| 2022-12-05 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 25 |
| 2022-12-02 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 1,257 |
| 2022-12-01 | 9.420 | 9.450 | 9.150 | 9.450 | 9.450 | 1,321 |
| 2022-11-30 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 9 |
| 2022-11-29 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 396 |
| 2022-11-28 | 9.110 | 9.110 | 8.740 | 8.740 | 8.740 | 283 |
| 2022-11-25 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 511 |
| 2022-11-24 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 852 |
| 2022-11-23 | 9.330 | 9.330 | 9.330 | 9.330 | 9.330 | 715 |
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.