The closing price for Snap (SNAP) in January 2019 was $6.68, on January 31, 2019. It was up 24.2% for the month. The latest price is $5.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2019 | $6.68 | $6.81 | $6.65 | $6.68 | 19,115,160 |
January 30 2019 | $6.47 | $6.60 | $6.31 | $6.57 | 16,419,279 |
January 29 2019 | $6.42 | $6.50 | $6.29 | $6.43 | 14,387,120 |
January 28 2019 | $6.27 | $6.40 | $6.20 | $6.34 | 12,143,090 |
January 25 2019 | $6.24 | $6.44 | $6.20 | $6.40 | 19,936,590 |
January 24 2019 | $5.94 | $6.20 | $5.91 | $6.17 | 15,691,830 |
January 23 2019 | $6.01 | $6.10 | $5.87 | $5.99 | 13,145,140 |
January 22 2019 | $6.07 | $6.24 | $5.88 | $5.93 | 20,962,449 |
January 18 2019 | $5.83 | $6.19 | $5.74 | $6.18 | 37,966,969 |
January 17 2019 | $5.72 | $5.84 | $5.65 | $5.74 | 27,651,551 |
January 16 2019 | $5.73 | $5.94 | $5.63 | $5.64 | 65,799,516 |
January 15 2019 | $6.47 | $6.57 | $6.38 | $6.54 | 15,133,290 |
January 14 2019 | $6.46 | $6.50 | $6.24 | $6.31 | 10,735,560 |
January 11 2019 | $6.21 | $6.42 | $6.20 | $6.28 | 11,728,610 |
January 10 2019 | $6.37 | $6.40 | $6.11 | $6.22 | 15,413,430 |
January 09 2019 | $6.20 | $6.31 | $5.84 | $6.28 | 30,170,279 |
January 08 2019 | $6.30 | $6.45 | $6.21 | $6.40 | 16,035,380 |
January 07 2019 | $6.00 | $6.21 | $5.92 | $6.21 | 14,726,240 |
January 04 2019 | $5.67 | $5.99 | $5.63 | $5.95 | 18,200,350 |
January 03 2019 | $5.67 | $5.87 | $5.63 | $5.68 | 16,429,221 |
January 02 2019 | $5.38 | $5.87 | $5.35 | $5.79 | 15,253,360 |
Daily pricing data for Snap dates back to 3/2/2017, and may be incomplete.