Snowflake Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 17.820 | 17.820 | 17.620 | 17.640 | 17.640 | 396 |
| 2024-11-08 | 17.820 | 17.820 | 17.500 | 17.520 | 17.520 | 423 |
| 2024-11-07 | 17.280 | 17.760 | 17.200 | 17.740 | 17.740 | 583 |
| 2024-11-06 | 17.340 | 17.510 | 16.940 | 16.950 | 16.950 | 1,046 |
| 2024-11-05 | 16.610 | 16.850 | 16.590 | 16.740 | 16.740 | 486 |
| 2024-11-04 | 16.710 | 16.730 | 16.480 | 16.480 | 16.480 | 2,936 |
| 2024-11-01 | 17.000 | 17.040 | 16.980 | 16.980 | 16.980 | 3 |
| 2024-10-31 | 16.660 | 16.720 | 16.560 | 16.720 | 16.720 | 9,116 |
| 2024-10-30 | 17.180 | 17.400 | 17.180 | 17.240 | 17.240 | 1,490 |
| 2024-10-29 | 16.800 | 17.060 | 16.800 | 17.000 | 17.000 | 2,138 |
| 2024-10-28 | 16.740 | 16.860 | 16.700 | 16.820 | 16.820 | 44 |
| 2024-10-25 | 16.580 | 16.580 | 16.580 | 16.580 | 16.580 | 4,130 |
| 2024-10-24 | 16.440 | 16.470 | 16.300 | 16.400 | 16.400 | 1,643 |
| 2024-10-23 | 17.200 | 17.200 | 16.200 | 16.220 | 16.220 | 1,135 |
| 2024-10-22 | 16.640 | 17.330 | 16.300 | 17.330 | 17.330 | 1,279 |
| 2024-10-21 | 17.320 | 17.320 | 16.920 | 16.920 | 16.920 | 2 |
| 2024-10-18 | 17.100 | 17.100 | 16.930 | 16.960 | 16.960 | 3,819 |
| 2024-10-17 | 16.790 | 16.870 | 16.760 | 16.860 | 16.860 | 2,322 |
| 2024-10-16 | 17.360 | 17.360 | 16.780 | 16.780 | 16.780 | 755 |
| 2024-10-15 | 17.180 | 17.360 | 17.180 | 17.360 | 17.360 | 3,398 |
| 2024-10-14 | 17.650 | 17.650 | 17.120 | 17.200 | 17.200 | 1,796 |
| 2024-10-11 | 17.340 | 17.800 | 17.340 | 17.460 | 17.460 | 11,341 |
| 2024-10-10 | 16.800 | 17.210 | 16.680 | 17.160 | 17.160 | 29,164 |
| 2024-10-09 | 15.880 | 16.700 | 15.880 | 16.640 | 16.640 | 7,007 |
| 2024-10-08 | 15.660 | 15.840 | 15.660 | 15.740 | 15.740 | 1,701 |
| 2024-10-07 | 15.500 | 15.660 | 15.500 | 15.660 | 15.660 | 88 |
| 2024-10-04 | 15.480 | 15.780 | 15.480 | 15.600 | 15.600 | 135 |
| 2024-10-03 | 15.050 | 15.050 | 15.040 | 15.040 | 15.040 | 308 |
| 2024-10-02 | 14.980 | 15.130 | 14.880 | 14.950 | 14.950 | 256 |
| 2024-10-01 | 15.540 | 15.540 | 15.260 | 15.260 | 15.260 | 126 |
| 2024-09-30 | 15.660 | 15.690 | 15.390 | 15.590 | 15.590 | 113 |
| 2024-09-27 | 15.450 | 15.500 | 15.450 | 15.500 | 15.500 | 3,271 |
| 2024-09-26 | 15.680 | 15.680 | 15.000 | 15.440 | 15.440 | 919 |
| 2024-09-25 | 15.620 | 15.970 | 15.520 | 15.550 | 15.550 | 233 |
| 2024-09-24 | 15.320 | 15.350 | 15.010 | 15.250 | 15.250 | 287 |
| 2024-09-23 | 15.020 | 15.480 | 15.020 | 15.480 | 15.480 | 50 |
| 2024-09-20 | 15.190 | 15.580 | 15.060 | 15.280 | 15.280 | 3,857 |
| 2024-09-19 | 15.440 | 15.600 | 15.240 | 15.500 | 15.500 | 5,573 |
| 2024-09-18 | 15.020 | 15.300 | 15.020 | 15.080 | 15.080 | 1,140 |
| 2024-09-17 | 15.600 | 15.600 | 15.300 | 15.300 | 15.300 | 5,534 |
| 2024-09-16 | 15.940 | 15.940 | 15.420 | 15.460 | 15.460 | 8,372 |
| 2024-09-13 | 15.850 | 15.920 | 15.690 | 15.780 | 15.780 | 2,508 |
| 2024-09-12 | 15.850 | 15.970 | 15.850 | 15.970 | 15.970 | 181 |
| 2024-09-11 | 15.580 | 15.840 | 15.500 | 15.840 | 15.840 | 504 |
| 2024-09-10 | 15.780 | 15.780 | 15.390 | 15.540 | 15.540 | 246 |
| 2024-09-09 | 15.180 | 15.540 | 15.180 | 15.320 | 15.320 | 17,875 |
| 2024-09-06 | 15.480 | 15.480 | 15.030 | 15.180 | 15.180 | 762 |
| 2024-09-05 | 15.950 | 15.950 | 15.450 | 15.550 | 15.550 | 8,289 |
| 2024-09-04 | 15.490 | 15.880 | 15.490 | 15.640 | 15.640 | 7,607 |
| 2024-09-03 | 15.820 | 16.090 | 15.490 | 15.490 | 15.490 | 573 |
| 2024-08-30 | 16.240 | 16.240 | 15.990 | 16.170 | 16.170 | 181,145 |
| 2024-08-29 | 15.820 | 16.540 | 15.820 | 16.240 | 16.240 | 985 |
| 2024-08-28 | 16.080 | 16.080 | 15.280 | 15.480 | 15.480 | 5,884 |
| 2024-08-27 | 16.320 | 16.320 | 15.920 | 15.920 | 15.920 | 2,980 |
| 2024-08-26 | 15.910 | 16.470 | 15.910 | 16.200 | 16.200 | 11,288 |
| 2024-08-23 | 16.330 | 16.330 | 15.710 | 15.910 | 15.910 | 7,537 |
| 2024-08-22 | 16.880 | 17.010 | 16.160 | 16.160 | 16.160 | 54,348 |
| 2024-08-21 | 18.260 | 18.560 | 18.200 | 18.560 | 18.560 | 746 |
| 2024-08-20 | 18.000 | 18.230 | 18.000 | 18.020 | 18.020 | 92 |
| 2024-08-19 | 17.550 | 17.870 | 17.460 | 17.770 | 17.770 | 299 |
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.