Snap Inc. Class A Common Stockのデータ

Snap Inc. Class A Common Stockの基本情報

名前 Snap Inc. Class A Common Stock
ティッカー SNAP
国 United States
上場年 2017.0
セクター Technology

Snap Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 64.29 61.18 62.28 62.81 18642800.0 62.81
2021-02-12 63.29 60.88 62.06 61.97 11618100.0 61.97
2021-02-11 65.42 61.72 63.94 62.23 16315100.0 62.23
2021-02-10 63.78 61.05 63.43 62.6 10264600.0 62.6
2021-02-09 65.32 62.33 63.16 62.8 17318200.0 62.8
2021-02-08 63.78 61.4 63.34 63.78 28437300.0 63.78
2021-02-05 64.44 55.51 56.39 63.64 85646000.0 63.64
2021-02-04 60.33 58.31 60.13 58.31 32019200.0 58.31
2021-02-03 60.52 57.9 60.35 59.26 22390900.0 59.26
2021-02-02 59.41 56.95 57.35 58.87 18725900.0 58.87
2021-02-01 56.91 52.9 54.0 56.85 21208800.0 56.85
2021-01-29 53.31 50.76 52.6 52.94 15104800.0 52.94
2021-01-28 54.78 50.28 50.81 53.13 25526700.0 53.13
2021-01-27 52.15 48.14 51.76 48.95 24099100.0 48.95
2021-01-26 54.44 52.4 54.12 53.29 13340000.0 53.29
2021-01-25 55.34 50.91 54.9 53.65 14822800.0 53.65
2021-01-22 54.43 53.15 53.9 53.57 16258700.0 53.57
2021-01-21 54.85 53.01 53.96 54.4 19747400.0 54.4
2021-01-20 52.23 49.95 50.61 52.2 15595100.0 52.2
2021-01-19 51.49 49.12 51.34 50.39 21063900.0 50.39
2021-01-15 51.07 49.05 50.7 50.31 22625700.0 50.31
2021-01-14 54.44 48.71 53.3 49.03 31962700.0 49.03
2021-01-13 57.39 53.43 56.75 53.43 14848200.0 53.43
2021-01-12 56.65 54.25 55.22 56.45 19234800.0 56.45
2021-01-11 55.79 51.09 51.86 54.38 17816000.0 54.38
2021-01-08 53.68 52.18 53.43 52.73 11944200.0 52.73
2021-01-07 53.82 50.35 50.35 52.44 20559800.0 52.44
2021-01-06 51.08 48.47 49.11 49.82 15054100.0 49.82
2021-01-05 50.64 49.26 49.35 50.31 8863400.0 50.31
2021-01-04 50.7 48.1 50.44 49.59 18844900.0 49.59
2020-12-31 50.45 49.03 49.5 50.07 15590100.0 50.07
2020-12-30 51.83 49.32 51.37 49.35 17746200.0 49.35
2020-12-29 53.78 50.46 51.48 51.23 49966100.0 51.23
2020-12-28 50.83 47.82 50.77 48.26 13711200.0 48.26
2020-12-24 51.98 49.88 51.92 50.15 9450400.0 50.15
2020-12-23 53.79 51.5 52.14 51.74 12929300.0 51.74
2020-12-22 53.31 50.8 52.59 52.09 16249400.0 52.09
2020-12-21 53.24 51.86 52.38 52.36 10785200.0 52.36
2020-12-18 54.29 52.42 53.56 52.99 24450200.0 52.99
2020-12-17 54.71 51.9 52.56 53.25 25356100.0 53.25
2020-12-16 52.52 50.29 52.11 51.65 27167700.0 51.65
2020-12-15 52.65 51.13 51.79 51.35 14553300.0 51.35
2020-12-14 53.73 51.28 53.68 51.6 18931200.0 51.6
2020-12-11 53.85 51.88 52.88 53.33 26837700.0 53.33
2020-12-10 53.26 48.6 48.85 53.15 31519700.0 53.15
2020-12-09 50.98 48.46 50.0 49.15 18354700.0 49.15
2020-12-08 50.43 49.18 49.33 50.0 12446500.0 50.0
2020-12-07 49.65 47.8 48.0 49.45 18760000.0 49.45
2020-12-04 48.6 47.4 47.99 48.1 13089400.0 48.1
2020-12-03 48.6 46.22 47.05 47.95 21367600.0 47.95
2020-12-02 47.5 43.53 44.43 47.49 24355700.0 47.49
2020-12-01 45.2 43.38 44.9 44.5 17089800.0 44.5
2020-11-30 46.25 43.26 46.02 44.42 18893300.0 44.42
2020-11-27 46.34 45.17 45.82 46.03 7690700.0 46.03
2020-11-25 45.69 43.7 44.12 45.56 17817600.0 45.56
2020-11-24 45.69 43.36 45.6 44.29 24445700.0 44.29
2020-11-23 47.27 45.11 47.1 45.26 37072500.0 45.26
2020-11-20 44.32 42.22 42.62 44.29 28597700.0 44.29
2020-11-19 42.42 39.96 40.6 42.29 28472700.0 42.29
2020-11-18 40.98 39.19 39.31 40.63 18370800.0 40.63
2020-11-17 39.76 38.51 39.01 39.27 25704900.0 39.27
2020-11-16 41.31 38.7 39.03 39.08 27157200.0 39.08
2020-11-13 40.96 39.24 40.45 40.43 18598500.0 40.43
2020-11-12 41.8 39.15 39.52 40.3 36495700.0 40.3
2020-11-11 40.15 38.34 39.59 38.46 31819400.0 38.46
2020-11-10 40.68 37.35 40.67 38.54 42098200.0 38.54
2020-11-09 44.53 41.09 43.2 41.1 35135800.0 41.1
2020-11-06 45.6 41.14 41.68 45.38 45874600.0 45.38
2020-11-05 42.53 41.22 42.29 41.55 25087400.0 41.55
2020-11-04 42.54 41.06 41.56 41.99 23314800.0 41.99
2020-11-03 41.69 40.35 40.7 41.17 22719800.0 41.17
2020-11-02 40.95 38.67 39.53 40.79 37493800.0 40.79
2020-10-30 42.12 38.79 42.06 39.39 52760300.0 39.39
2020-10-29 43.6 41.51 43.3 42.22 38288000.0 42.22
2020-10-28 43.4 40.12 40.31 42.86 78827800.0 42.86
2020-10-27 42.34 40.8 41.55 41.54 63646900.0 41.54
2020-10-26 44.18 40.91 43.19 41.27 138808600.0 41.27
2020-10-23 43.19 39.17 39.43 43.17 206472900.0 43.17
2020-10-22 39.19 36.86 36.94 38.97 124632400.0 38.97
2020-10-21 38.89 34.52 34.97 36.5 254363100.0 36.5
2020-10-20 28.95 27.91 28.28 28.45 47067900.0 28.45
2020-10-19 29.08 28.25 28.25 28.66 31479300.0 28.66
2020-10-16 28.56 27.52 28.5 27.83 21636200.0 27.83
2020-10-15 28.1 26.88 27.05 28.06 18957000.0 28.06
2020-10-14 27.44 26.68 27.22 27.32 13559100.0 27.32
2020-10-13 27.38 26.91 27.27 27.0 11849000.0 27.0
2020-10-12 27.67 26.94 27.36 26.96 11117800.0 26.96
2020-10-09 27.47 26.9 27.16 27.0 10984700.0 27.0
2020-10-08 27.14 26.81 27.0 27.05 9753100.0 27.05
2020-10-07 27.13 26.62 27.1 26.67 8622900.0 26.67
2020-10-06 27.79 26.51 27.5 26.73 14543900.0 26.73
2020-10-05 27.64 26.91 26.95 27.54 14193500.0 27.54
2020-10-02 26.99 26.13 26.23 26.64 14950600.0 26.64
2020-10-01 27.02 26.19 26.28 26.78 17177400.0 26.78
2020-09-30 26.47 25.82 25.87 26.11 13105900.0 26.11
2020-09-29 26.36 25.77 25.83 25.99 15891200.0 25.99
2020-09-28 25.84 25.21 25.35 25.74 19124400.0 25.74
2020-09-25 24.73 24.13 24.4 24.69 11036600.0 24.69
2020-09-24 24.95 24.02 24.85 24.32 19425800.0 24.32
2020-09-23 25.93 24.92 25.67 25.37 22750700.0 25.37
2020-09-22 25.49 24.09 24.1 25.47 32627300.0 25.47
2020-09-21 24.3 23.06 23.11 23.88 16678200.0 23.88
2020-09-18 24.75 23.2 24.75 23.82 23854100.0 23.82
2020-09-17 24.67 23.93 24.23 24.3 21249200.0 24.3
2020-09-16 25.22 24.42 24.49 24.86 26930000.0 24.86
2020-09-15 24.88 23.97 24.49 24.47 25063200.0 24.47
2020-09-14 24.16 23.21 23.59 24.13 24503200.0 24.13
2020-09-11 24.42 23.7 23.73 24.19 37826000.0 24.19
2020-09-10 24.38 23.03 24.17 23.31 20539100.0 23.31
2020-09-09 24.02 22.88 23.08 23.65 26486900.0 23.65
2020-09-08 23.08 21.53 21.7 22.69 19532400.0 22.69
2020-09-04 23.58 21.43 22.9 22.44 23886400.0 22.44
2020-09-03 23.41 22.42 23.25 23.2 30099700.0 23.2
2020-09-02 23.56 22.39 22.52 23.53 40138900.0 23.53
2020-09-01 22.76 21.8 22.76 22.41 25392600.0 22.41
2020-08-31 23.19 22.29 22.83 22.59 21587700.0 22.59
2020-08-28 22.35 21.4 21.79 22.31 22074900.0 22.31
2020-08-27 22.2 20.87 21.5 21.74 23754100.0 21.74
2020-08-26 21.41 21.01 21.15 21.36 12894700.0 21.36
2020-08-25 21.19 20.68 20.9 21.12 18686400.0 21.12
2020-08-24 21.76 20.77 21.76 20.87 22641800.0 20.87
2020-08-21 21.99 21.55 21.9 21.6 10525400.0 21.6
2020-08-20 21.97 21.58 21.76 21.83 8692900.0 21.83
2020-08-19 22.43 21.54 21.71 21.92 17048500.0 21.92
2020-08-18 22.12 21.58 21.94 21.77 13052700.0 21.77
2020-08-17 21.98 21.26 21.83 21.79 16236300.0 21.79
2020-08-14 22.05 21.46 21.9 21.69 9311700.0 21.69
2020-08-13 22.33 21.63 22.0 21.9 12412700.0 21.9
2020-08-12 22.29 21.71 21.84 21.86 13428200.0 21.86
2020-08-11 22.5 21.55 21.83 21.6 16382900.0 21.6
2020-08-10 22.29 21.21 21.7 22.02 21486200.0 22.02
2020-08-07 22.2 21.28 21.36 21.58 30690300.0 21.58
2020-08-06 21.9 21.13 21.8 21.35 28055800.0 21.35
2020-08-05 22.14 21.51 21.78 21.7 17260700.0 21.7
2020-08-04 22.27 21.18 21.19 21.76 25185200.0 21.76
2020-08-03 21.89 20.61 21.89 21.22 56421600.0 21.22
2020-07-31 23.96 22.05 22.83 22.42 51528900.0 22.42
2020-07-30 22.9 22.35 22.7 22.41 17607600.0 22.41
2020-07-29 23.0 22.62 22.85 22.9 13132400.0 22.9
2020-07-28 22.99 22.42 22.66 22.59 15210800.0 22.59
2020-07-27 22.85 22.2 22.34 22.84 21434900.0 22.84
2020-07-24 22.45 21.53 21.88 22.15 22471800.0 22.15
2020-07-23 23.09 21.8 22.78 21.97 47380200.0 21.97
2020-07-22 23.79 22.46 23.49 23.2 83824300.0 23.2
2020-07-21 25.74 24.58 25.58 24.74 51942000.0 24.74
2020-07-20 25.32 24.46 24.86 25.27 20237600.0 25.27
2020-07-17 24.68 23.79 23.94 24.54 17423800.0 24.54
2020-07-16 24.42 23.44 24.18 23.9 20179600.0 23.9
2020-07-15 24.65 23.69 24.15 24.54 24478500.0 24.54
2020-07-14 24.27 23.02 24.0 23.74 30313400.0 23.74
2020-07-13 26.28 24.23 25.82 24.27 21231300.0 24.27
2020-07-10 25.93 24.91 25.92 25.53 23809100.0 25.53
2020-07-09 26.76 25.25 26.05 25.94 21725900.0 25.94
2020-07-08 26.5 25.14 25.28 26.41 39698900.0 26.41
2020-07-07 25.58 23.55 23.73 24.81 41802600.0 24.81
2020-07-06 23.97 23.36 23.51 23.42 18706000.0 23.42
2020-07-02 24.12 23.1 24.01 23.22 18493900.0 23.22
2020-07-01 24.23 23.58 23.65 23.72 21733800.0 23.72
2020-06-30 23.67 22.68 23.06 23.49 21715000.0 23.49
2020-06-29 23.2 22.03 22.86 23.09 29191700.0 23.09
2020-06-26 24.9 23.05 24.84 23.07 34806300.0 23.07
2020-06-25 24.5 23.45 23.51 24.48 26016500.0 24.48
2020-06-24 23.95 22.88 23.52 23.63 26026600.0 23.63
2020-06-23 23.92 23.08 23.46 23.67 26578300.0 23.67
2020-06-22 23.6 22.71 22.84 23.2 26305000.0 23.2
2020-06-19 22.69 21.95 22.41 22.66 33297100.0 22.66
2020-06-18 22.01 21.66 21.81 21.99 17778100.0 21.99
2020-06-17 21.95 20.86 21.0 21.82 24777100.0 21.82
2020-06-16 21.45 20.64 21.3 20.9 20843000.0 20.9
2020-06-15 20.79 19.74 19.81 20.75 16289400.0 20.75
2020-06-12 20.44 19.64 20.42 20.18 24738200.0 20.18
2020-06-11 20.95 19.61 20.05 19.71 39308200.0 19.71
2020-06-10 21.36 20.3 21.24 21.2 33715600.0 21.2
2020-06-09 21.14 20.42 20.46 21.09 27319500.0 21.09
2020-06-08 20.76 20.06 20.3 20.65 20878100.0 20.65
2020-06-05 20.34 19.32 19.45 20.33 36127200.0 20.33
2020-06-04 20.03 19.06 19.49 19.26 47137200.0 19.26
2020-06-03 19.83 18.91 19.83 19.73 38326400.0 19.73
2020-06-02 19.87 19.18 19.66 19.75 25398000.0 19.75
2020-06-01 19.59 18.72 19.0 19.55 36198600.0 19.55
2020-05-29 19.01 17.92 18.29 18.94 58897000.0 18.94
2020-05-28 18.38 16.84 16.9 18.25 46411200.0 18.25
2020-05-27 17.39 16.51 17.39 17.0 23493500.0 17.0
2020-05-26 18.03 17.38 18.0 17.41 16956100.0 17.41
2020-05-22 17.68 17.29 17.67 17.67 12321600.0 17.67
2020-05-21 18.39 17.52 18.2 17.55 16285500.0 17.55
2020-05-20 18.25 17.67 17.67 18.23 20380900.0 18.23
2020-05-19 17.88 17.25 17.28 17.48 13718700.0 17.48
2020-05-18 18.2 17.45 17.5 17.49 28774000.0 17.49
2020-05-15 17.24 16.62 16.8 17.1 21957700.0 17.1
2020-05-14 17.15 16.42 16.65 16.93 19518600.0 16.93
2020-05-13 17.59 16.43 17.4 16.77 21877500.0 16.77
2020-05-12 18.27 17.38 18.2 17.38 18419600.0 17.38
2020-05-11 18.46 18.01 18.1 18.09 17924400.0 18.09
2020-05-08 18.26 17.76 18.18 18.23 20377300.0 18.23
2020-05-07 18.17 17.53 17.6 18.15 31858500.0 18.15
2020-05-06 17.82 17.01 17.02 17.33 25366200.0 17.33
2020-05-05 17.75 17.12 17.17 17.51 25580200.0 17.51
2020-05-04 17.19 16.53 16.6 17.1 17655700.0 17.1
2020-05-01 17.3 16.53 17.0 16.79 27128400.0 16.79
2020-04-30 17.99 17.23 17.5 17.61 30870800.0 17.61
2020-04-29 17.87 16.6 16.8 17.83 41753600.0 17.83
2020-04-28 17.26 16.15 17.03 16.41 28909900.0 16.41
2020-04-27 17.0 16.1 16.25 16.91 43135600.0 16.91
2020-04-24 16.22 15.58 15.94 16.0 65433700.0 16.0
2020-04-23 16.86 16.03 16.51 16.06 89404300.0 16.06
2020-04-22 17.15 14.85 15.18 17.01 171234800.0 17.01
2020-04-21 13.04 12.44 12.71 12.44 46695300.0 12.44
2020-04-20 13.34 12.52 12.77 12.92 25989100.0 12.92
2020-04-17 13.47 12.84 13.2 12.98 21355400.0 12.98
2020-04-16 13.65 12.63 13.63 13.02 32030500.0 13.02
2020-04-15 13.69 13.37 13.46 13.58 17873400.0 13.58
2020-04-14 14.09 13.55 13.7 13.78 18277700.0 13.78
2020-04-13 13.82 13.16 13.69 13.54 16725800.0 13.54
2020-04-09 13.87 13.21 13.52 13.61 30755000.0 13.61
2020-04-08 13.45 12.5 12.57 13.22 29895900.0 13.22
2020-04-07 12.73 12.01 12.6 12.1 26238700.0 12.1
2020-04-06 12.25 11.32 11.47 12.16 23954200.0 12.16
2020-04-03 11.45 10.85 11.3 11.06 16545900.0 11.06
2020-04-02 11.82 11.02 11.18 11.27 19925200.0 11.27
2020-04-01 11.69 10.98 11.32 11.21 25550800.0 11.21
2020-03-31 12.6 11.63 11.65 11.89 32326900.0 11.89
2020-03-30 12.27 11.59 12.05 11.85 32480100.0 11.85
2020-03-27 12.41 11.32 11.59 12.18 30817800.0 12.18
2020-03-26 12.07 11.26 11.31 11.95 19986300.0 11.95
2020-03-25 11.65 10.47 11.15 11.23 31723600.0 11.23
2020-03-24 11.58 10.68 11.32 11.0 27699600.0 11.0
2020-03-23 10.95 10.05 10.12 10.65 32488200.0 10.65
2020-03-20 10.4 9.65 9.98 10.09 53853500.0 10.09
2020-03-19 9.68 8.1 8.3 9.47 39237700.0 9.47
2020-03-18 9.08 7.89 8.03 8.37 52321700.0 8.37
2020-03-17 9.36 8.2 9.19 8.91 40532000.0 8.91
2020-03-16 10.2 9.03 9.61 9.06 46693000.0 9.06
2020-03-13 11.35 10.78 11.09 11.35 28720600.0 11.35
2020-03-12 11.13 9.71 10.07 10.42 38258100.0 10.42
2020-03-11 11.67 10.57 11.57 10.81 37302300.0 10.81
2020-03-10 11.99 10.99 11.91 11.99 35774900.0 11.99
2020-03-09 12.13 11.0 11.25 11.45 37469800.0 11.45
2020-03-06 13.55 12.66 13.46 13.0 41636800.0 13.0
2020-03-05 14.21 13.53 13.68 13.85 43604100.0 13.85
2020-03-04 13.85 13.21 13.82 13.63 34396600.0 13.63
2020-03-03 14.74 13.35 14.5 13.55 29756200.0 13.55
2020-03-02 14.53 13.74 14.35 14.39 27697200.0 14.39
2020-02-28 14.28 13.63 13.86 14.17 40967300.0 14.17
2020-02-27 15.28 14.63 15.18 14.66 30827800.0 14.66
2020-02-26 16.5 15.43 15.93 15.67 21274100.0 15.67
2020-02-25 16.35 15.76 16.31 15.89 20380600.0 15.89
2020-02-24 16.42 15.56 15.69 16.15 23185400.0 16.15
2020-02-21 16.91 16.5 16.83 16.7 14403200.0 16.7
2020-02-20 17.39 16.6 17.09 16.92 22831600.0 16.92
2020-02-19 17.33 17.1 17.23 17.2 16805100.0 17.2
2020-02-18 17.53 16.74 17.44 17.17 29711400.0 17.17