Snowflake Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 17.550 | 17.550 | 17.230 | 17.550 | 17.550 | 2,509 |
| 2024-08-15 | 16.890 | 17.480 | 16.890 | 17.470 | 17.470 | 414 |
| 2024-08-14 | 17.460 | 17.460 | 17.120 | 17.120 | 17.120 | 16,023 |
| 2024-08-13 | 17.150 | 17.420 | 17.150 | 17.320 | 17.320 | 2,378 |
| 2024-08-12 | 17.190 | 17.200 | 16.850 | 16.850 | 16.850 | 1,582 |
| 2024-08-09 | 16.940 | 17.080 | 16.940 | 17.080 | 17.080 | 102 |
| 2024-08-08 | 16.900 | 17.040 | 16.900 | 16.900 | 16.900 | 171 |
| 2024-08-07 | 17.000 | 17.000 | 16.380 | 16.560 | 16.560 | 1,103 |
| 2024-08-06 | 16.160 | 16.490 | 16.140 | 16.490 | 16.490 | 5,193 |
| 2024-08-05 | 17.050 | 17.050 | 16.160 | 16.220 | 16.220 | 1,027 |
| 2024-08-02 | 17.500 | 17.500 | 16.840 | 17.050 | 17.050 | 1,976 |
| 2024-08-01 | 17.610 | 17.780 | 17.600 | 17.780 | 17.780 | 331 |
| 2024-07-31 | 18.560 | 18.560 | 18.460 | 18.470 | 18.470 | 530 |
| 2024-07-30 | 18.120 | 18.130 | 18.120 | 18.130 | 18.130 | 200 |
| 2024-07-29 | 18.180 | 18.350 | 18.180 | 18.250 | 18.250 | 1,012 |
| 2024-07-26 | 18.190 | 18.330 | 18.150 | 18.330 | 18.330 | 264 |
| 2024-07-25 | 17.810 | 18.700 | 17.710 | 18.520 | 18.520 | 2,683 |
| 2024-07-24 | 18.530 | 18.530 | 17.810 | 17.810 | 17.810 | 829 |
| 2024-07-23 | 18.290 | 18.530 | 18.290 | 18.530 | 18.530 | 356 |
| 2024-07-22 | 18.160 | 18.400 | 18.160 | 18.400 | 18.400 | 1,513 |
| 2024-07-19 | 18.360 | 18.360 | 18.010 | 18.240 | 18.240 | 586 |
| 2024-07-18 | 18.800 | 18.870 | 18.180 | 18.320 | 18.320 | 592 |
| 2024-07-17 | 18.330 | 18.840 | 18.330 | 18.430 | 18.430 | 406 |
| 2024-07-16 | 18.480 | 18.480 | 18.300 | 18.430 | 18.430 | 937 |
| 2024-07-15 | 18.450 | 18.500 | 18.220 | 18.220 | 18.220 | 1,896 |
| 2024-07-12 | 18.050 | 18.700 | 18.050 | 18.500 | 18.500 | 2,596 |
| 2024-07-11 | 18.830 | 19.040 | 18.720 | 18.760 | 18.760 | 689 |
| 2024-07-10 | 18.560 | 18.600 | 18.000 | 18.530 | 18.530 | 1,586 |
| 2024-07-09 | 19.400 | 19.400 | 18.490 | 18.560 | 18.560 | 3,090 |
| 2024-07-08 | 19.660 | 20.440 | 19.340 | 20.440 | 20.440 | 2,348 |
| 2024-07-05 | 19.940 | 20.050 | 19.590 | 19.590 | 19.590 | 1,836 |
| 2024-07-04 | 19.850 | 19.900 | 19.850 | 19.900 | 19.900 | 562 |
| 2024-07-03 | 19.770 | 20.000 | 19.760 | 19.900 | 19.900 | 566 |
| 2024-07-02 | 19.990 | 20.410 | 19.990 | 20.140 | 20.140 | 2,144 |
| 2024-07-01 | 19.260 | 20.080 | 19.090 | 20.080 | 20.080 | 8,191 |
| 2024-06-28 | 18.600 | 18.870 | 18.600 | 18.840 | 18.840 | 743 |
| 2024-06-27 | 17.950 | 18.570 | 17.950 | 18.380 | 18.380 | 3,051 |
| 2024-06-26 | 17.000 | 17.990 | 17.000 | 17.770 | 17.770 | 1,603 |
| 2024-06-25 | 16.980 | 16.980 | 16.800 | 16.800 | 16.800 | 4 |
| 2024-06-24 | 17.160 | 17.160 | 16.800 | 16.800 | 16.800 | 1,080 |
| 2024-06-21 | 17.150 | 17.150 | 17.060 | 17.060 | 17.060 | 244 |
| 2024-06-20 | 17.290 | 17.290 | 17.150 | 17.150 | 17.150 | 62 |
| 2024-06-19 | 17.650 | 17.650 | 17.650 | 17.650 | 17.650 | 2 |
| 2024-06-18 | 17.320 | 17.320 | 17.320 | 17.320 | 17.320 | 115 |
| 2024-06-17 | 17.150 | 17.750 | 17.150 | 17.750 | 17.750 | 1,903 |
| 2024-06-14 | 16.980 | 17.220 | 16.950 | 17.220 | 17.220 | 55 |
| 2024-06-13 | 17.510 | 17.510 | 16.980 | 16.980 | 16.980 | 765 |
| 2024-06-12 | 17.710 | 17.770 | 17.670 | 17.720 | 17.720 | 2,101 |
| 2024-06-11 | 17.200 | 17.230 | 17.200 | 17.230 | 17.230 | 150 |
| 2024-06-10 | 17.170 | 17.170 | 17.000 | 17.000 | 17.000 | 1,549 |
| 2024-06-07 | 17.550 | 17.550 | 17.320 | 17.450 | 17.450 | 2,244 |
| 2024-06-06 | 17.720 | 17.790 | 17.500 | 17.550 | 17.550 | 329 |
| 2024-06-05 | 18.240 | 18.240 | 17.160 | 17.570 | 17.570 | 14,110 |
| 2024-06-04 | 18.100 | 18.220 | 17.950 | 18.140 | 18.140 | 4,631 |
| 2024-06-03 | 18.000 | 18.100 | 17.880 | 17.950 | 17.950 | 3,587 |
| 2024-05-31 | 18.650 | 18.650 | 17.610 | 17.720 | 17.720 | 4,940 |
| 2024-05-29 | 19.480 | 19.480 | 19.210 | 19.350 | 19.350 | 3,084 |
| 2024-05-28 | 19.860 | 19.860 | 19.450 | 19.480 | 19.480 | 2,186 |
| 2024-05-27 | 20.400 | 20.400 | 20.010 | 20.010 | 20.010 | 11 |
| 2024-05-24 | 20.230 | 20.370 | 20.200 | 20.340 | 20.340 | 1,402 |
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.