Snap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	9.210	9.210	9.210	9.210	9.210	776
2022-08-23	9.080	9.080	9.080	9.080	9.080	231
2022-08-22	9.440	9.440	9.440	9.440	9.440	653
2022-08-19	10.490	10.490	9.890	9.890	9.890	1,993
2022-08-18	10.950	10.950	10.810	10.810	10.810	1,295
2022-08-17	10.150	10.450	10.010	10.450	10.450	1,067
2022-08-16	10.520	10.870	10.440	10.670	10.670	1,836
2022-08-15	9.760	10.480	9.760	10.480	10.480	591
2022-08-12	9.620	9.710	9.620	9.710	9.710	2,341
2022-08-11	9.520	9.680	9.520	9.570	9.570	395
2022-08-10	9.060	9.060	9.000	9.000	9.000	742
2022-08-09	8.630	8.760	8.630	8.760	8.760	1,853
2022-08-08	8.900	8.900	8.900	8.900	8.900	957
2022-08-05	8.780	8.780	8.780	8.780	8.780	351
2022-08-04	8.820	8.820	8.820	8.820	8.820	221
2022-08-03	8.820	9.090	8.820	9.070	9.070	1,163
2022-08-02	8.520	8.770	8.520	8.760	8.760	183,705
2022-08-01	8.290	8.290	8.220	8.240	8.240	1,573
2022-07-29	8.540	8.540	8.400	8.520	8.520	3,721
2022-07-28	8.440	8.570	8.310	8.360	8.360	1,853
2022-07-27	8.620	8.620	8.350	8.360	8.360	1,201
2022-07-26	8.880	8.880	8.590	8.590	8.590	777
2022-07-25	8.740	9.180	8.740	8.950	8.950	8,805
2022-07-22	10.100	10.110	9.050	9.160	9.160	37,449
2022-07-21	14.920	14.920	14.920	14.920	14.920	487
2022-07-20	14.090	14.090	14.090	14.090	14.090	1,497
2022-07-19	12.700	12.700	12.700	12.700	12.700	688
2022-07-18	12.570	12.570	12.570	12.570	12.570	508
2022-07-15	12.420	12.420	12.420	12.420	12.420	1,336
2022-07-14	11.940	11.940	11.940	11.940	11.940	646
2022-07-13	12.510	12.510	12.510	12.510	12.510	148
2022-07-12	12.780	12.780	12.780	12.780	12.780	385
2022-07-11	12.580	12.580	12.580	12.580	12.580	672
2022-07-08	13.090	13.090	13.090	13.090	13.090	405
2022-07-07	13.380	13.380	13.380	13.380	13.380	778
2022-07-06	12.890	12.890	12.890	12.890	12.890	1,443
2022-07-05	12.940	12.940	12.940	12.940	12.940	1,238
2022-07-01	11.690	11.690	11.690	11.690	11.690	571
2022-06-30	11.360	11.360	11.360	11.360	11.360	1,060
2022-06-29	11.970	11.970	11.970	11.970	11.970	858
2022-06-28	12.060	12.060	12.060	12.060	12.060	1,017
2022-06-27	12.550	12.800	12.550	12.800	12.800	105
2022-06-24	12.820	12.820	12.820	12.820	12.820	531
2022-06-23	12.000	12.000	12.000	12.000	12.000	421
2022-06-22	11.400	11.400	11.400	11.400	11.400	71
2022-06-21	11.210	11.210	11.210	11.210	11.210	267
2022-06-17	10.610	10.610	10.610	10.610	10.610	2,057
2022-06-15	11.180	11.180	11.180	11.180	11.180	1,959
2022-06-14	10.320	10.320	10.320	10.320	10.320	917
2022-06-13	10.180	10.180	10.180	10.180	10.180	612
2022-06-10	11.030	11.080	11.030	11.080	11.080	50
2022-06-09	11.700	11.740	11.620	11.740	11.740	2,824
2022-06-08	12.440	12.440	12.440	12.440	12.440	83
2022-06-07	12.240	12.240	12.240	12.240	12.240	1,279
2022-06-06	11.560	12.000	11.560	11.980	11.980	277
2022-06-03	11.660	11.680	11.660	11.680	11.680	80
2022-06-02	11.930	11.930	11.930	11.930	11.930	1,031
2022-06-01	11.220	11.220	11.220	11.220	11.220	1,416
2022-05-31	11.240	11.240	11.240	11.240	11.240	1,949
2022-05-27	12.160	12.160	12.160	12.160	12.160	38

← NewerPage 18 of 19 · 1,140 trading daysOlder →

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.