The closing price for Snap (SNAP) in August 2019 was $15.83, on August 30, 2019. It was down 5.9% for the month. The latest price is $5.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $15.93 | $15.97 | $15.55 | $15.83 | 10,603,810 |
August 29 2019 | $15.81 | $16.08 | $15.75 | $15.78 | 14,749,470 |
August 28 2019 | $15.30 | $15.71 | $15.25 | $15.55 | 19,134,930 |
August 27 2019 | $16.21 | $16.31 | $15.03 | $15.51 | 31,454,160 |
August 26 2019 | $15.64 | $16.21 | $15.57 | $16.11 | 23,655,980 |
August 23 2019 | $15.95 | $16.07 | $15.52 | $15.55 | 19,967,480 |
August 22 2019 | $16.25 | $16.74 | $16.02 | $16.08 | 25,040,439 |
August 21 2019 | $16.30 | $16.34 | $15.97 | $16.14 | 15,828,530 |
August 20 2019 | $15.99 | $16.44 | $15.95 | $16.08 | 17,837,391 |
August 19 2019 | $16.07 | $16.20 | $15.85 | $16.16 | 18,707,500 |
August 16 2019 | $16.13 | $16.19 | $15.47 | $15.98 | 25,843,920 |
August 15 2019 | $16.46 | $16.50 | $15.85 | $15.99 | 18,199,949 |
August 14 2019 | $16.62 | $16.89 | $16.29 | $16.36 | 18,094,850 |
August 13 2019 | $16.80 | $17.11 | $16.65 | $17.00 | 22,496,801 |
August 12 2019 | $16.85 | $16.97 | $16.36 | $16.81 | 17,905,170 |
August 09 2019 | $16.88 | $17.19 | $16.63 | $16.98 | 27,503,289 |
August 08 2019 | $16.10 | $16.82 | $15.90 | $16.76 | 35,592,719 |
August 07 2019 | $15.61 | $16.08 | $15.52 | $15.91 | 42,074,871 |
August 06 2019 | $16.20 | $16.63 | $16.16 | $16.29 | 30,305,930 |
August 05 2019 | $16.57 | $16.63 | $16.03 | $16.46 | 26,598,609 |
August 02 2019 | $16.54 | $17.23 | $16.46 | $17.03 | 23,809,369 |
August 01 2019 | $16.83 | $17.45 | $16.59 | $16.68 | 35,265,441 |
Daily pricing data for Snap dates back to 3/2/2017, and may be incomplete.