Snap Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 8.726 | 8.818 | 8.663 | 8.796 | 8.796 | 6,975 |
| 2023-01-06 | 8.670 | 8.760 | 8.497 | 8.749 | 8.749 | 2,335 |
| 2023-01-05 | 8.598 | 8.766 | 8.557 | 8.719 | 8.719 | 3,997 |
| 2023-01-04 | 8.463 | 8.629 | 8.405 | 8.629 | 8.629 | 2,398 |
| 2023-01-03 | 8.611 | 8.708 | 8.348 | 8.348 | 8.348 | 1,514 |
| 2023-01-02 | 8.468 | 8.540 | 8.409 | 8.540 | 8.540 | 2,655 |
| 2022-12-30 | 8.231 | 8.231 | 8.101 | 8.162 | 8.162 | 6,942 |
| 2022-12-29 | 8.102 | 8.384 | 8.028 | 8.384 | 8.384 | 2,400 |
| 2022-12-28 | 8.066 | 8.140 | 7.961 | 8.049 | 8.049 | 6,170 |
| 2022-12-27 | 8.073 | 8.163 | 7.861 | 8.097 | 8.097 | 3,414 |
| 2022-12-23 | 8.052 | 8.280 | 8.052 | 8.066 | 8.066 | 7,352 |
| 2022-12-22 | 8.228 | 8.228 | 7.870 | 7.924 | 7.924 | 1,276 |
| 2022-12-21 | 7.798 | 8.139 | 7.758 | 8.139 | 8.139 | 1,453 |
| 2022-12-20 | 7.725 | 7.894 | 7.640 | 7.786 | 7.786 | 9,717 |
| 2022-12-19 | 7.987 | 8.097 | 7.706 | 7.706 | 7.706 | 7,786 |
| 2022-12-16 | 8.259 | 8.449 | 8.000 | 8.032 | 8.032 | 23,278 |
| 2022-12-15 | 8.904 | 8.904 | 8.069 | 8.213 | 8.213 | 22,237 |
| 2022-12-14 | 8.839 | 9.133 | 8.820 | 9.133 | 9.133 | 9,944 |
| 2022-12-13 | 9.080 | 9.548 | 9.041 | 9.264 | 9.264 | 27,375 |
| 2022-12-12 | 8.898 | 9.165 | 8.829 | 8.922 | 8.922 | 8,934 |
| 2022-12-09 | 8.936 | 9.023 | 8.597 | 9.023 | 9.023 | 6,966 |
| 2022-12-08 | 9.054 | 9.142 | 9.014 | 9.062 | 9.062 | 1,057 |
| 2022-12-07 | 9.001 | 9.097 | 8.900 | 8.982 | 8.982 | 5,618 |
| 2022-12-06 | 9.724 | 9.724 | 8.750 | 8.918 | 8.918 | 33,988 |
| 2022-12-05 | 9.917 | 10.040 | 9.698 | 9.698 | 9.698 | 9,216 |
| 2022-12-02 | 10.238 | 10.394 | 9.910 | 10.092 | 10.092 | 10,399 |
| 2022-12-01 | 10.092 | 10.408 | 9.736 | 10.356 | 10.356 | 1,599 |
| 2022-11-30 | 9.541 | 9.599 | 9.399 | 9.445 | 9.445 | 2,823 |
| 2022-11-29 | 9.646 | 9.646 | 9.467 | 9.509 | 9.509 | 501 |
| 2022-11-28 | 9.711 | 9.711 | 9.529 | 9.576 | 9.576 | 1,823 |
| 2022-11-25 | 10.056 | 10.056 | 9.758 | 9.758 | 9.758 | 593 |
| 2022-11-24 | 10.056 | 10.106 | 9.852 | 10.058 | 10.058 | 2,254 |
| 2022-11-23 | 9.637 | 9.833 | 9.580 | 9.833 | 9.833 | 3,706 |
| 2022-11-22 | 9.693 | 9.796 | 9.477 | 9.614 | 9.614 | 2,130 |
| 2022-11-21 | 10.100 | 10.272 | 9.809 | 9.936 | 9.936 | 494 |
| 2022-11-18 | 10.444 | 10.618 | 10.250 | 10.322 | 10.322 | 2,996 |
| 2022-11-17 | 10.688 | 10.818 | 10.324 | 10.454 | 10.454 | 3,580 |
| 2022-11-16 | 11.274 | 11.420 | 10.676 | 10.676 | 10.676 | 17,065 |
| 2022-11-15 | 10.960 | 11.340 | 10.912 | 11.220 | 11.220 | 3,252 |
| 2022-11-14 | 11.000 | 11.150 | 10.944 | 11.128 | 11.128 | 9,031 |
| 2022-11-11 | 10.554 | 10.800 | 10.250 | 10.694 | 10.694 | 12,075 |
| 2022-11-10 | 9.467 | 10.082 | 9.436 | 9.927 | 9.927 | 16,651 |
| 2022-11-09 | 10.238 | 10.238 | 9.512 | 9.548 | 9.548 | 2,801 |
| 2022-11-08 | 9.903 | 10.164 | 9.899 | 10.152 | 10.152 | 9,082 |
| 2022-11-07 | 9.284 | 9.780 | 9.163 | 9.754 | 9.754 | 5,171 |
| 2022-11-04 | 9.484 | 9.501 | 9.096 | 9.197 | 9.197 | 18,228 |
| 2022-11-03 | 9.899 | 9.899 | 9.440 | 9.468 | 9.468 | 5,692 |
| 2022-11-02 | 10.362 | 10.372 | 9.933 | 9.941 | 9.941 | 39,566 |
| 2022-11-01 | 10.156 | 10.290 | 9.936 | 9.996 | 9.996 | 26,289 |
| 2022-10-31 | 10.126 | 10.284 | 9.800 | 9.943 | 9.943 | 5,737 |
| 2022-10-28 | 9.533 | 10.074 | 9.489 | 9.895 | 9.895 | 9,428 |
| 2022-10-27 | 9.243 | 9.625 | 9.214 | 9.561 | 9.561 | 29,566 |
| 2022-10-26 | 9.299 | 9.880 | 9.191 | 9.695 | 9.695 | 23,885 |
| 2022-10-25 | 8.471 | 9.239 | 8.262 | 9.239 | 9.239 | 47,395 |
| 2022-10-24 | 7.912 | 8.533 | 7.546 | 8.487 | 8.487 | 81,184 |
| 2022-10-21 | 8.189 | 8.332 | 7.500 | 7.617 | 7.617 | 170,240 |
| 2022-10-20 | 11.074 | 11.400 | 10.998 | 11.324 | 11.324 | 10,192 |
| 2022-10-19 | 10.800 | 11.636 | 10.800 | 11.170 | 11.170 | 11,674 |
| 2022-10-18 | 11.098 | 11.246 | 10.792 | 10.812 | 10.812 | 7,444 |
| 2022-10-17 | 10.366 | 11.004 | 10.310 | 11.004 | 11.004 | 2,322 |
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.