Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 10.870 | 10.900 | 10.870 | 10.900 | 10.900 | 1,303 |
| 2024-11-11 | 11.630 | 11.630 | 11.570 | 11.570 | 11.570 | 804 |
| 2024-11-08 | 11.760 | 11.760 | 11.420 | 11.420 | 11.420 | 1,382 |
| 2024-11-07 | 11.660 | 11.680 | 11.660 | 11.680 | 11.680 | 1,978 |
| 2024-11-06 | 11.130 | 11.190 | 11.000 | 11.000 | 11.000 | 1,494 |
| 2024-11-05 | 11.670 | 11.670 | 11.670 | 11.670 | 11.670 | 529 |
| 2024-11-04 | 10.000 | 11.770 | 10.000 | 11.770 | 11.770 | 3,521 |
| 2024-11-01 | 12.030 | 12.530 | 12.030 | 12.470 | 12.470 | 560 |
| 2024-10-31 | 11.710 | 11.710 | 11.710 | 11.710 | 11.710 | 3,772 |
| 2024-10-30 | 11.000 | 12.110 | 11.000 | 12.110 | 12.110 | 4,254 |
| 2024-10-29 | 10.020 | 10.500 | 10.020 | 10.500 | 10.500 | 1,571 |
| 2024-10-28 | 9.870 | 10.240 | 9.870 | 10.230 | 10.230 | 850 |
| 2024-10-25 | 9.930 | 10.010 | 9.860 | 9.860 | 9.860 | 335 |
| 2024-10-24 | 9.690 | 9.750 | 9.690 | 9.700 | 9.700 | 1,432 |
| 2024-10-23 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 1,345 |
| 2024-10-22 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 256 |
| 2024-10-21 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 146 |
| 2024-10-18 | 10.020 | 10.020 | 9.990 | 9.990 | 9.990 | 784 |
| 2024-10-17 | 9.920 | 9.920 | 9.780 | 9.780 | 9.780 | 363 |
| 2024-10-16 | 10.250 | 10.250 | 10.200 | 10.210 | 10.210 | 1,714 |
| 2024-10-15 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 520 |
| 2024-10-14 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 948 |
| 2024-10-11 | 10.480 | 10.480 | 10.480 | 10.480 | 10.480 | 538 |
| 2024-10-10 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 111 |
| 2024-10-09 | 9.970 | 10.010 | 9.860 | 9.860 | 9.860 | 1,289 |
| 2024-10-08 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 574 |
| 2024-10-07 | 9.830 | 9.830 | 9.610 | 9.610 | 9.610 | 1,266 |
| 2024-10-04 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | 169 |
| 2024-10-03 | 9.900 | 9.900 | 9.740 | 9.740 | 9.740 | 1,343 |
| 2024-10-02 | 9.280 | 9.840 | 9.280 | 9.840 | 9.840 | 1,102 |
| 2024-10-01 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 315 |
| 2024-09-30 | 9.920 | 9.920 | 9.810 | 9.810 | 9.810 | 5,753 |
| 2024-09-27 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 915 |
| 2024-09-26 | 9.640 | 9.700 | 9.610 | 9.700 | 9.700 | 1,863 |
| 2024-09-25 | 9.680 | 9.780 | 9.660 | 9.660 | 9.660 | 5,630 |
| 2024-09-24 | 9.470 | 9.710 | 9.430 | 9.710 | 9.710 | 4,613 |
| 2024-09-23 | 9.490 | 9.490 | 9.260 | 9.440 | 9.440 | 2,579 |
| 2024-09-20 | 9.210 | 9.210 | 9.140 | 9.210 | 9.210 | 1,283 |
| 2024-09-19 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 122 |
| 2024-09-18 | 8.760 | 8.790 | 8.760 | 8.790 | 8.790 | 702 |
| 2024-09-17 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 395 |
| 2024-09-16 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 243 |
| 2024-09-13 | 8.770 | 8.910 | 8.770 | 8.880 | 8.880 | 372 |
| 2024-09-12 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 1,131 |
| 2024-09-11 | 8.200 | 8.470 | 8.200 | 8.410 | 8.410 | 848 |
| 2024-09-10 | 7.890 | 8.080 | 7.890 | 8.080 | 8.080 | 322 |
| 2024-09-09 | 8.180 | 8.180 | 7.860 | 7.860 | 7.860 | 7,462 |
| 2024-09-06 | 7.940 | 8.040 | 7.940 | 8.040 | 8.040 | 363 |
| 2024-09-05 | 8.220 | 8.280 | 8.220 | 8.280 | 8.280 | 280 |
| 2024-09-04 | 8.310 | 8.310 | 8.300 | 8.300 | 8.300 | 360 |
| 2024-09-03 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 722 |
| 2024-08-30 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 16 |
| 2024-08-29 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 431 |
| 2024-08-28 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 841 |
| 2024-08-27 | 8.690 | 8.750 | 8.680 | 8.680 | 8.680 | 1,308 |
| 2024-08-26 | 8.600 | 8.680 | 8.570 | 8.570 | 8.570 | 20 |
| 2024-08-23 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 538 |
| 2024-08-22 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 284 |
| 2024-08-21 | 8.720 | 8.720 | 8.590 | 8.590 | 8.590 | 1,236 |
| 2024-08-20 | 8.650 | 8.690 | 8.580 | 8.600 | 8.600 | 604 |
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.