Snowflake Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 49.850 | 50.270 | 49.850 | 50.270 | 50.270 | 80 |
| 2021-12-20 | 46.760 | 47.110 | 46.760 | 47.110 | 47.110 | 83 |
| 2021-12-17 | 45.450 | 47.860 | 45.390 | 47.860 | 47.860 | 820 |
| 2021-12-16 | 45.360 | 45.550 | 45.360 | 45.550 | 45.550 | 1,250 |
| 2021-12-15 | 49.670 | 49.810 | 49.670 | 49.810 | 49.810 | 20 |
| 2021-12-14 | 48.890 | 48.890 | 48.890 | 48.890 | 48.890 | 100 |
| 2021-12-13 | 51.390 | 51.390 | 50.090 | 50.090 | 50.090 | 571 |
| 2021-12-10 | 51.410 | 52.350 | 51.200 | 52.350 | 52.350 | 787 |
| 2021-12-09 | 50.570 | 51.400 | 50.570 | 51.400 | 51.400 | 916 |
| 2021-12-08 | 50.770 | 51.910 | 50.460 | 51.400 | 51.400 | 1,888 |
| 2021-12-07 | 49.880 | 49.880 | 49.820 | 49.820 | 49.820 | 221 |
| 2021-12-06 | 48.250 | 48.410 | 47.900 | 48.410 | 48.410 | 848 |
| 2021-12-03 | 49.910 | 49.910 | 48.200 | 48.200 | 48.200 | 29 |
| 2021-12-02 | 50.360 | 50.360 | 48.000 | 49.900 | 49.900 | 915 |
| 2021-12-01 | 47.190 | 47.190 | 43.410 | 45.070 | 45.070 | 1,404 |
| 2021-11-30 | 48.420 | 48.420 | 48.420 | 48.420 | 48.420 | 1 |
| 2021-11-29 | 52.000 | 52.000 | 50.140 | 51.000 | 51.000 | 17,839 |
| 2021-11-26 | 50.450 | 51.030 | 50.400 | 51.030 | 51.030 | 124 |
| 2021-11-24 | 47.720 | 49.900 | 47.720 | 49.850 | 49.850 | 7,098 |
| 2021-11-23 | 49.270 | 49.800 | 48.150 | 48.200 | 48.200 | 1,949 |
| 2021-11-22 | 54.000 | 54.000 | 49.090 | 51.350 | 51.350 | 18,398 |
| 2021-11-19 | 55.000 | 55.850 | 54.200 | 55.000 | 55.000 | 1,824 |
| 2021-11-18 | 55.930 | 56.170 | 55.500 | 55.950 | 55.950 | 1,129 |
| 2021-11-17 | 55.400 | 55.590 | 54.440 | 55.000 | 55.000 | 1,443 |
| 2021-11-16 | 53.800 | 55.960 | 53.800 | 55.830 | 55.830 | 5,364 |
| 2021-11-12 | 51.000 | 53.190 | 51.000 | 53.190 | 53.190 | 2,231 |
| 2021-11-11 | 50.050 | 50.600 | 50.050 | 50.470 | 50.470 | 6,424 |
| 2021-11-10 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 300 |
| 2021-11-09 | 50.840 | 52.260 | 50.300 | 52.260 | 52.260 | 716 |
| 2021-11-08 | 50.750 | 51.540 | 50.750 | 51.450 | 51.450 | 17 |
| 2021-11-05 | 50.510 | 50.750 | 50.510 | 50.750 | 50.750 | 1,205 |
| 2021-11-04 | 50.190 | 50.190 | 50.190 | 50.190 | 50.190 | 2 |
| 2021-11-03 | 49.780 | 49.780 | 49.500 | 49.500 | 49.500 | 190 |
| 2021-11-01 | 50.380 | 51.070 | 50.000 | 51.070 | 51.070 | 320 |
| 2021-10-29 | 48.410 | 50.200 | 48.410 | 50.200 | 50.200 | 1,001 |
| 2021-10-28 | 49.300 | 49.300 | 48.780 | 49.240 | 49.240 | 1,026 |
| 2021-10-27 | 48.110 | 48.110 | 48.110 | 48.110 | 48.110 | 2 |
| 2021-10-26 | 48.030 | 48.030 | 48.030 | 48.030 | 48.030 | 1 |
| 2021-10-25 | 48.050 | 48.050 | 48.040 | 48.040 | 48.040 | 75 |
| 2021-10-22 | 48.040 | 48.040 | 48.040 | 48.040 | 48.040 | 50 |
| 2021-10-21 | 48.300 | 48.400 | 48.040 | 48.040 | 48.040 | 121 |
← NewerPage 20 of 20 · 1,181 trading days
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.