Snap Historical Data

SNAP Page 19
Download
Date Close Price change Market cap Trading volume
Dec 5, 2020 $ 47.73
-0.01%
$ 36.71 million $ 191
Dec 4, 2020 $ 47.74
-0.11%
$ 36.72 million $ 191
Dec 3, 2020 $ 47.55
+0.57%
$ 36.57 million $ 95
Dec 2, 2020 $ 47.3
+5.84%
$ 36.39 million $ 17,596
Dec 1, 2020 $ 44.71
+0.87%
$ 34.39 million $ 1,118
Nov 30, 2020 $ 45.72
-0.04%
$ 35.17 million $ 46
Nov 29, 2020 $ 45.73
+0.03%
$ 35.18 million $ 46
Nov 28, 2020 $ 45.72
-0.05%
$ 35.17 million $ 46
Nov 27, 2020 $ 45.72
+0.80%
$ 35.17 million $ 46
Nov 26, 2020 $ 45.35
+0.50%
$ 34.88 million $ 45
Nov 25, 2020 $ 45.14
+2.72%
$ 34.72 million $ 406
Nov 24, 2020 $ 43.95
-2.89%
$ 33.81 million $ 13,845
Nov 23, 2020 $ 45.25
+2.52%
$ 34.81 million $ 2,081
Nov 22, 2020 $ 44.13
+0.03%
$ 33.95 million $ 1,324
Nov 21, 2020 $ 44.12
+0.04%
$ 33.94 million $ 1,324
Nov 20, 2020 $ 44.1
+4.88%
$ 33.93 million $ 1,323
Nov 19, 2020 $ 42.05
+4.34%
$ 32.35 million $ 4,163
Nov 18, 2020 $ 40.3
+3.65%
$ 31 million $ 3,748
Nov 17, 2020 $ 38.88
+0.04%
$ 29.91 million $ 311
Nov 16, 2020 $ 38.86
-3.26%
$ 29.89 million $ 1,244
Nov 15, 2020 $ 40.17
+0.10%
$ 30.9 million $ 5,262
Nov 14, 2020 $ 40.13
-0.07%
$ 30.87 million $ 5,257
Nov 13, 2020 $ 40.16
-0.01%
$ 30.89 million $ 5,261
Nov 12, 2020 $ 40.16
+5.13%
$ 30.9 million $ 5,101
Nov 11, 2020 $ 38.2
-0.02%
$ 29.39 million $ 306
Nov 10, 2020 $ 38.21
-7.25%
$ 29.39 million $ 1,032
Nov 9, 2020 $ 41.2
-11.04%
$ 31.69 million $ 22,781
Nov 6, 2020 $ 44.51
+7.36%
$ 34.24 million $ 16,469
Nov 5, 2020 $ 41.46
-0.54%
$ 31.89 million $ 2,156
Nov 4, 2020 $ 41.69
+2.05%
$ 32.07 million $ 1,292
Nov 3, 2020 $ 40.84
-0.16%
$ 31.42 million $ 980
Nov 2, 2020 $ 40.91
+4.05%
$ 31.47 million $ 3,764
Nov 1, 2020 $ 39.32
+0.08%
$ 30.24 million $ 7,667
Oct 31, 2020 $ 39.29
-0.11%
$ 30.22 million $ 7,661
Oct 30, 2020 $ 39.33
-6.20%
$ 30.25 million $ 7,669
Oct 29, 2020 $ 41.93
-4.09%
$ 32.25 million $ 13,836
Oct 28, 2020 $ 43.72
+6.04%
$ 33.63 million $ 2,011
Oct 27, 2020 $ 41.22
-5.37%
$ 31.71 million $ 129,263
Oct 26, 2020 $ 43.56
-0.07%
$ 33.51 million $ 6,404
Oct 25, 2020 $ 43.59
-0.06%
$ 33.53 million $ 136,707
Oct 24, 2020 $ 43.61
-0.02%
$ 33.55 million $ 136,770
Oct 23, 2020 $ 43.62
+12.40%
$ 33.56 million $ 136,804
Oct 22, 2020 $ 38.81
+6.79%
$ 29.86 million $ 4,230
Oct 21, 2020 $ 36.34
+6.60%
$ 27.96 million $ 82,352
Oct 20, 2020 $ 34.09
+20.77%
$ 26.23 million $ 3,375
Oct 19, 2020 $ 28.23
+2.22%
$ 21.72 million $ 790
Oct 18, 2020 $ 27.62
-0.01%
$ 21.24 million $ 387
Oct 17, 2020 $ 27.62
-0.02%
$ 21.25 million $ 387
Oct 16, 2020 $ 27.63
-1.46%
$ 21.25 million $ 387
Oct 15, 2020 $ 28.04
+4.07%
$ 21.57 million $ 897