Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 9.330 | 9.330 | 9.330 | 9.330 | 9.330 | 715 |
| 2022-11-22 | 8.750 | 8.760 | 8.750 | 8.760 | 8.760 | 161 |
| 2022-11-21 | 8.850 | 8.850 | 8.760 | 8.760 | 8.760 | 40 |
| 2022-11-18 | 9.400 | 9.420 | 9.400 | 9.420 | 9.420 | 37 |
| 2022-11-17 | 9.880 | 9.880 | 9.810 | 9.810 | 9.810 | 447 |
| 2022-11-16 | 10.080 | 10.080 | 9.940 | 9.980 | 9.980 | 1,011 |
| 2022-11-14 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 650 |
| 2022-11-11 | 9.590 | 10.340 | 9.590 | 10.340 | 10.340 | 2,143 |
| 2022-11-10 | 8.960 | 9.630 | 8.960 | 9.630 | 9.630 | 514 |
| 2022-11-09 | 8.700 | 8.700 | 8.090 | 8.090 | 8.090 | 1,097 |
| 2022-11-08 | 8.630 | 8.780 | 8.530 | 8.700 | 8.700 | 4,300 |
| 2022-11-07 | 8.220 | 8.530 | 8.220 | 8.530 | 8.530 | 1,019 |
| 2022-11-04 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 118 |
| 2022-11-03 | 8.040 | 8.040 | 7.840 | 7.840 | 7.840 | 803 |
| 2022-11-01 | 8.440 | 8.790 | 8.440 | 8.790 | 8.790 | 602 |
| 2022-10-31 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 108 |
| 2022-10-28 | 8.740 | 8.890 | 8.740 | 8.890 | 8.890 | 303 |
| 2022-10-27 | 8.490 | 8.490 | 8.330 | 8.470 | 8.470 | 1,076 |
| 2022-10-26 | 8.430 | 8.750 | 8.430 | 8.480 | 8.480 | 2,387 |
| 2022-10-25 | 7.850 | 8.570 | 7.850 | 8.560 | 8.560 | 1,608 |
| 2022-10-24 | 6.600 | 7.460 | 6.600 | 7.330 | 7.330 | 11,168 |
| 2022-10-21 | 9.230 | 9.230 | 6.380 | 6.600 | 6.600 | 19,235 |
| 2022-10-20 | 9.600 | 9.770 | 9.330 | 9.330 | 9.330 | 1,399 |
| 2022-10-19 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 417 |
| 2022-10-18 | 9.460 | 9.460 | 9.290 | 9.290 | 9.290 | 471 |
| 2022-10-17 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 847 |
| 2022-10-14 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 368 |
| 2022-10-13 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 185 |
| 2022-10-11 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 172 |
| 2022-10-10 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 389 |
| 2022-10-07 | 9.520 | 9.520 | 9.220 | 9.220 | 9.220 | 720 |
| 2022-10-06 | 10.010 | 10.010 | 9.850 | 9.850 | 9.850 | 224 |
| 2022-10-05 | 9.460 | 9.610 | 9.460 | 9.610 | 9.610 | 703 |
| 2022-10-04 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 533 |
| 2022-10-03 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 486 |
| 2022-09-30 | 9.220 | 9.220 | 9.010 | 9.010 | 9.010 | 397 |
| 2022-09-29 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 725 |
| 2022-09-28 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 167 |
| 2022-09-27 | 9.370 | 9.370 | 9.360 | 9.360 | 9.360 | 376 |
| 2022-09-26 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 453 |
| 2022-09-23 | 9.050 | 9.050 | 8.970 | 8.970 | 8.970 | 5 |
| 2022-09-22 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 682 |
| 2022-09-21 | 9.590 | 9.620 | 9.540 | 9.540 | 9.540 | 283 |
| 2022-09-20 | 9.630 | 9.650 | 9.630 | 9.650 | 9.650 | 76 |
| 2022-09-19 | 9.550 | 9.790 | 9.550 | 9.780 | 9.780 | 15,573 |
| 2022-09-16 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 1,787 |
| 2022-09-15 | 10.440 | 10.460 | 10.350 | 10.400 | 10.400 | 9,998 |
| 2022-09-14 | 9.870 | 9.910 | 9.870 | 9.890 | 9.890 | 149 |
| 2022-09-13 | 10.280 | 10.280 | 10.160 | 10.160 | 10.160 | 439 |
| 2022-09-12 | 10.730 | 10.730 | 10.730 | 10.730 | 10.730 | 201 |
| 2022-09-09 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 1,939 |
| 2022-09-08 | 10.200 | 10.930 | 10.200 | 10.800 | 10.800 | 2,228 |
| 2022-09-06 | 9.550 | 9.550 | 9.430 | 9.430 | 9.430 | 528 |
| 2022-09-02 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 1,537 |
| 2022-09-01 | 10.120 | 10.120 | 10.120 | 10.120 | 10.120 | 388 |
| 2022-08-31 | 9.330 | 9.500 | 9.330 | 9.500 | 9.500 | 1,933 |
| 2022-08-30 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 78 |
| 2022-08-29 | 8.660 | 8.660 | 8.640 | 8.640 | 8.640 | 112 |
| 2022-08-26 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 173 |
| 2022-08-25 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 266 |
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.