The closing price for Snap (SNAP) between August 1, 2020 and September 30, 2020 was $26.11, on September 30, 2020. It was up 19.3% in that time. The latest price is $6.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2020 | $25.87 | $26.47 | $25.82 | $26.11 | 13,109,290 |
September 29 2020 | $25.83 | $26.36 | $25.77 | $25.99 | 15,903,010 |
September 28 2020 | $25.35 | $25.84 | $25.21 | $25.74 | 19,124,430 |
September 25 2020 | $24.40 | $24.73 | $24.13 | $24.69 | 11,036,570 |
September 24 2020 | $24.85 | $24.95 | $24.02 | $24.32 | 19,425,750 |
September 23 2020 | $25.67 | $25.93 | $24.92 | $25.37 | 22,750,650 |
September 22 2020 | $24.10 | $25.49 | $24.09 | $25.47 | 32,627,350 |
September 21 2020 | $23.11 | $24.30 | $23.06 | $23.88 | 16,678,160 |
September 18 2020 | $24.75 | $24.75 | $23.20 | $23.82 | 23,854,119 |
September 17 2020 | $24.23 | $24.67 | $23.93 | $24.30 | 21,249,170 |
September 16 2020 | $24.49 | $25.22 | $24.42 | $24.86 | 26,937,240 |
September 15 2020 | $24.49 | $24.88 | $23.97 | $24.47 | 25,063,240 |
September 14 2020 | $23.59 | $24.16 | $23.21 | $24.13 | 24,503,150 |
September 11 2020 | $23.73 | $24.42 | $23.71 | $24.19 | 37,826,000 |
September 10 2020 | $24.17 | $24.38 | $23.04 | $23.31 | 20,539,061 |
September 09 2020 | $23.08 | $24.02 | $22.88 | $23.65 | 26,486,910 |
September 08 2020 | $21.70 | $23.09 | $21.53 | $22.69 | 19,532,381 |
September 04 2020 | $22.90 | $23.58 | $21.44 | $22.44 | 23,886,359 |
September 03 2020 | $23.25 | $23.41 | $22.42 | $23.20 | 30,099,689 |
September 02 2020 | $22.52 | $23.56 | $22.39 | $23.53 | 40,138,887 |
September 01 2020 | $22.76 | $22.76 | $21.80 | $22.41 | 25,392,570 |
August 31 2020 | $22.83 | $23.19 | $22.29 | $22.59 | 21,587,711 |
August 28 2020 | $21.79 | $22.35 | $21.40 | $22.31 | 22,074,930 |
August 27 2020 | $21.50 | $22.20 | $20.87 | $21.74 | 23,754,061 |
August 26 2020 | $21.15 | $21.41 | $21.01 | $21.36 | 12,894,650 |
Daily pricing data for Snap dates back to 3/2/2017, and may be incomplete.