The closing price for Snap (SNAP) in March 2020 was $11.89, on March 31, 2020. It was down 17.1% for the month. The latest price is $7.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $11.65 | $12.60 | $11.63 | $11.89 | 32,326,859 |
March 30 2020 | $12.05 | $12.27 | $11.59 | $11.85 | 32,480,150 |
March 27 2020 | $11.59 | $12.41 | $11.32 | $12.18 | 30,817,811 |
March 26 2020 | $11.31 | $12.07 | $11.26 | $11.95 | 20,008,311 |
March 25 2020 | $11.15 | $11.65 | $10.47 | $11.23 | 31,723,570 |
March 24 2020 | $11.32 | $11.58 | $10.68 | $11.00 | 27,699,631 |
March 23 2020 | $10.12 | $10.95 | $10.05 | $10.65 | 32,488,230 |
March 20 2020 | $9.98 | $10.40 | $9.65 | $10.09 | 53,853,473 |
March 19 2020 | $8.30 | $9.68 | $8.10 | $9.47 | 39,237,660 |
March 18 2020 | $8.03 | $9.08 | $7.89 | $8.37 | 52,321,727 |
March 17 2020 | $9.19 | $9.37 | $8.21 | $8.91 | 40,532,039 |
March 16 2020 | $9.61 | $10.20 | $9.03 | $9.06 | 46,692,969 |
March 13 2020 | $11.09 | $11.35 | $10.78 | $11.35 | 28,720,600 |
March 12 2020 | $10.07 | $11.13 | $9.71 | $10.42 | 38,258,070 |
March 11 2020 | $11.57 | $11.67 | $10.57 | $10.81 | 37,349,281 |
March 10 2020 | $11.91 | $11.99 | $10.99 | $11.99 | 35,774,930 |
March 09 2020 | $11.25 | $12.13 | $11.00 | $11.45 | 37,469,793 |
March 06 2020 | $13.46 | $13.55 | $12.67 | $13.00 | 41,636,809 |
March 05 2020 | $13.68 | $14.21 | $13.53 | $13.85 | 43,604,121 |
March 04 2020 | $13.82 | $13.85 | $13.21 | $13.63 | 34,396,621 |
March 03 2020 | $14.50 | $14.74 | $13.35 | $13.55 | 29,756,250 |
March 02 2020 | $14.35 | $14.53 | $13.75 | $14.39 | 27,697,221 |
Daily pricing data for Snap dates back to 3/2/2017, and may be incomplete.
