Snap Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	8.505	8.650	8.135	8.150	8.150	5,908
2023-09-20	8.395	8.740	8.380	8.380	8.380	7,487
2023-09-19	8.330	8.330	8.085	8.210	8.210	2,886
2023-09-18	8.590	8.640	8.275	8.290	8.290	18,759
2023-09-15	8.715	8.715	8.530	8.585	8.585	7,649
2023-09-14	8.750	8.770	8.665	8.720	8.720	11,550
2023-09-13	8.925	8.925	8.800	8.805	8.805	2,039
2023-09-12	8.805	8.865	8.770	8.865	8.865	1,190
2023-09-11	8.840	8.960	8.820	8.895	8.895	2,422
2023-09-08	9.095	9.140	8.840	8.840	8.840	4,360
2023-09-07	9.010	9.125	8.720	9.125	9.125	13,701
2023-09-06	9.665	9.725	9.175	9.175	9.175	4,893
2023-09-05	9.635	9.715	9.530	9.715	9.715	1,582
2023-09-04	9.600	9.700	9.475	9.700	9.700	3,710
2023-09-01	9.585	9.725	9.505	9.725	9.725	1,236
2023-08-31	9.260	9.525	9.260	9.525	9.525	2,449
2023-08-30	9.065	9.150	9.000	9.150	9.150	5,390
2023-08-29	8.835	9.075	8.770	9.075	9.075	951
2023-08-28	8.520	8.755	8.520	8.680	8.680	1,211
2023-08-25	8.665	8.680	8.380	8.440	8.440	6,567
2023-08-24	8.645	8.645	8.430	8.430	8.430	4,399
2023-08-23	8.540	8.625	8.500	8.550	8.550	372
2023-08-22	8.640	8.735	8.625	8.700	8.700	1,059
2023-08-21	8.385	8.580	8.385	8.465	8.465	2,348
2023-08-18	8.275	8.340	8.195	8.340	8.340	1,435
2023-08-17	8.475	8.505	8.365	8.430	8.430	2,708
2023-08-16	8.770	8.815	8.560	8.560	8.560	7,059
2023-08-15	9.165	9.165	8.905	8.905	8.905	2,221
2023-08-14	9.115	9.160	8.970	9.020	9.020	3,736
2023-08-11	9.255	9.400	9.180	9.180	9.180	17,553
2023-08-10	9.550	9.640	9.455	9.465	9.465	2,644
2023-08-09	9.600	9.685	9.500	9.515	9.515	2,662
2023-08-08	9.505	9.590	9.365	9.365	9.365	4,543
2023-08-07	9.880	9.880	9.620	9.620	9.620	4,991
2023-08-04	9.935	10.000	9.805	9.860	9.860	6,546
2023-08-03	9.990	10.010	9.815	9.930	9.930	2,949
2023-08-02	10.010	10.210	9.825	10.040	10.040	20,020
2023-08-01	10.250	10.340	10.090	10.260	10.260	6,663
2023-07-31	9.650	10.290	9.650	10.100	10.100	27,049
2023-07-28	9.400	9.535	9.325	9.450	9.450	13,953
2023-07-27	9.740	9.895	9.400	9.400	9.400	37,367
2023-07-26	9.175	9.415	9.030	9.090	9.090	84,471
2023-07-25	11.460	11.640	11.350	11.370	11.370	5,041
2023-07-24	11.460	11.630	11.340	11.400	11.400	5,245
2023-07-21	11.630	11.760	11.580	11.620	11.620	3,363
2023-07-20	11.610	11.820	11.490	11.670	11.670	3,076
2023-07-19	11.950	12.000	11.890	11.930	11.930	961
2023-07-18	11.990	12.040	11.520	11.520	11.520	3,774
2023-07-17	11.830	11.830	11.580	11.680	11.680	4,636
2023-07-14	12.090	12.090	11.560	11.800	11.800	5,934
2023-07-13	12.140	12.340	12.000	12.110	12.110	3,647
2023-07-12	11.580	12.130	11.500	11.800	11.800	4,712
2023-07-11	10.640	11.630	10.640	11.570	11.570	4,724
2023-07-10	10.690	10.880	10.520	10.650	10.650	1,649
2023-07-07	10.870	10.970	10.750	10.880	10.880	6,077
2023-07-06	10.960	11.160	10.880	10.880	10.880	3,811
2023-07-05	11.000	11.290	10.930	11.290	11.290	2,777
2023-07-04	11.070	11.070	11.050	11.050	11.050	500
2023-07-03	10.960	10.960	10.860	10.940	10.940	4,615
2023-06-30	10.830	10.900	10.760	10.860	10.860	4,052

← NewerPage 14 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.