Quantcast

Snap Inc. Class A Common Stock Historical Stock Prices

SNAP 
$6.84
*  
0.03
0.44%
Get SNAP Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading SNAP now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    SNAP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.85 6.98 6.72 6.84 12,642,108
10/22/2018 6.85 6.98 6.72 6.84 12,637,940
10/19/2018 6.89 6.97 6.67 6.81 19,097,610
10/18/2018 6.96 7.02 6.76 6.81 16,911,110
10/17/2018 7.19 7.32 6.9301 7.06 20,921,810
10/16/2018 7.41 7.465 7.05 7.25 28,660,320
10/15/2018 7.19 7.46 7.12 7.4 22,031,910
10/12/2018 7.18 7.39 7.05 7.18 36,202,440
10/11/2018 6.49 7 6.46 6.81 31,116,070
10/10/2018 7 7.02 6.59 6.59 38,841,360
10/09/2018 7.24 7.4 6.835 7 40,833,900
10/08/2018 7.7 7.7 7.265 7.48 27,675,580
10/05/2018 7.99 8.04 7.6 7.77 31,014,770
10/04/2018 7.95 7.985 7.56 7.8 36,507,100
10/03/2018 8.17 8.33 8.13 8.23 14,928,870
10/02/2018 8.32 8.36 8.01 8.18 25,407,350
10/01/2018 8.5 8.57 8.225 8.36 22,658,840
09/28/2018 8.75 8.78 8.4 8.48 31,768,580
09/27/2018 9.02 9.06 8.77 8.8 17,966,720
09/26/2018 9.09 9.11 8.875 8.99 21,146,730
09/25/2018 9.19 9.42 9.03 9.05 37,215,680
09/24/2018 9.05 9.41 8.86 8.95 33,998,450
09/21/2018 9.18 9.31 9.01 9.14 51,564,350
09/20/2018 9.03 9.24 8.67 9.21 26,526,650
09/19/2018 9.08 9.21 9.02 9.16 33,326,160
09/18/2018 9.15 9.38 9.08 9.13 18,011,310
09/17/2018 9.28 9.37 9.09 9.18 22,126,420
09/14/2018 9.45 9.835 9.26 9.29 30,520,250
09/13/2018 9.17 9.42 9.1 9.35 24,756,340
09/12/2018 9.29 9.43 8.9 9.2 51,889,510
09/11/2018 9.85 10.15 9.85 9.89 31,622,840
09/10/2018 9.78 9.9 9.55 9.74 28,991,360
09/07/2018 9.75 10.19 9.63 9.93 26,498,770
09/06/2018 10.11 10.18 9.62 9.8 33,083,250
09/05/2018 10.5 10.51 10.06 10.11 24,690,870
09/04/2018 10.92 10.96 10.43 10.59 26,046,150
08/31/2018 10.98 11.09 10.88 10.9 14,110,750
08/30/2018 11.15 11.2501 10.875 11.08 19,584,540
08/29/2018 11.24 11.38 11.15 11.17 13,053,900
08/28/2018 11.76 11.8 11.19 11.29 24,417,810
08/27/2018 11.65 11.835 11.64 11.81 11,300,540
08/24/2018 11.47 11.7 11.41 11.63 10,526,580
08/23/2018 11.5 11.64 11.395 11.4 11,062,200
08/22/2018 11.41 11.62 11.41 11.44 12,077,810
08/21/2018 11.75 11.8274 11.335 11.44 21,733,710
08/20/2018 11.8 11.86 11.57 11.73 13,971,330
08/17/2018 12.16 12.17 11.63 11.89 22,435,230
08/16/2018 12.3 12.58 12.1 12.17 14,625,300
08/15/2018 12.27 12.3 12.11 12.18 13,624,680
08/14/2018 12.65 12.73 12.31 12.34 13,025,410
08/13/2018 12.24 12.765 12.24 12.57 15,723,540
08/10/2018 12.14 12.5 12.09 12.31 15,876,830
08/09/2018 12.15 12.67 12.07 12.31 24,281,540
08/08/2018 12.83 12.84 12.04 12.23 61,126,100
08/07/2018 13.01 13.37 12.78 13.12 48,006,610
08/06/2018 12.73 13.13 12.71 13.05 17,588,710
08/03/2018 12.71 13.01 12.66 12.73 11,485,220
08/02/2018 12.31 12.75 12.18 12.7 11,723,570
08/01/2018 12.55 12.6085 12.205 12.38 11,213,520
07/31/2018 12.26 12.575 12.15 12.5 14,850,360
07/30/2018 12.74 12.75 12 12.27 27,143,280
07/27/2018 13.14 13.18 12.52 12.83 28,280,450
07/26/2018 13.07 13.4 12.77 13.37 20,014,040
07/25/2018 13.32 13.44 13.16 13.39 16,295,330
07/24/2018 13.45 13.45 12.96 13.14 15,865,820
07/23/2018 13.2 13.41 13.11 13.39 8,880,174
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio