| 名前 | Snowflake Inc. Class A Common Stock |
| ティッカー | SNOW |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 304.99 | 290.16 | 304.7 | 294.55 | 1984400.0 | 294.55 |
| 2021-02-12 | 303.35 | 292.34 | 299.0 | 299.47 | 1518600.0 | 299.47 |
| 2021-02-11 | 312.3 | 296.38 | 305.25 | 298.73 | 2344600.0 | 298.73 |
| 2021-02-10 | 327.41 | 300.0 | 324.8 | 305.91 | 3425300.0 | 305.91 |
| 2021-02-09 | 323.23 | 302.27 | 304.5 | 314.29 | 4355400.0 | 314.29 |
| 2021-02-08 | 317.89 | 302.03 | 308.71 | 304.5 | 2386300.0 | 304.5 |
| 2021-02-05 | 307.07 | 299.64 | 306.07 | 306.05 | 1757800.0 | 306.05 |
| 2021-02-04 | 310.88 | 299.03 | 309.8 | 303.61 | 2188900.0 | 303.61 |
| 2021-02-03 | 318.88 | 300.54 | 309.04 | 304.64 | 4629200.0 | 304.64 |
| 2021-02-02 | 310.66 | 286.5 | 289.71 | 300.71 | 7223900.0 | 300.71 |
| 2021-02-01 | 283.2 | 273.38 | 275.1 | 282.0 | 2226900.0 | 282.0 |
| 2021-01-29 | 277.78 | 267.5 | 271.0 | 272.45 | 2177000.0 | 272.45 |
| 2021-01-28 | 283.0 | 268.42 | 277.02 | 273.13 | 2435200.0 | 273.13 |
| 2021-01-27 | 285.75 | 264.0 | 277.0 | 266.2 | 4387700.0 | 266.2 |
| 2021-01-26 | 289.24 | 280.98 | 286.64 | 280.98 | 1951500.0 | 280.98 |
| 2021-01-25 | 296.81 | 276.0 | 292.45 | 287.25 | 3750900.0 | 287.25 |
| 2021-01-22 | 287.48 | 279.0 | 284.29 | 285.68 | 2053600.0 | 285.68 |
| 2021-01-21 | 289.58 | 282.6 | 288.0 | 286.32 | 1894000.0 | 286.32 |
| 2021-01-20 | 289.1 | 280.88 | 289.0 | 281.88 | 2259900.0 | 281.88 |
| 2021-01-19 | 295.0 | 284.04 | 293.75 | 286.21 | 3143600.0 | 286.21 |
| 2021-01-15 | 308.67 | 290.65 | 306.82 | 291.3 | 3209900.0 | 291.3 |
| 2021-01-14 | 313.48 | 300.01 | 305.0 | 303.76 | 4585800.0 | 303.76 |
| 2021-01-13 | 306.86 | 294.15 | 295.0 | 296.55 | 2867900.0 | 296.55 |
| 2021-01-12 | 299.66 | 286.21 | 298.0 | 293.35 | 3256700.0 | 293.35 |
| 2021-01-11 | 312.17 | 287.99 | 295.0 | 293.19 | 4524700.0 | 293.19 |
| 2021-01-08 | 325.72 | 298.0 | 315.0 | 300.1 | 9106800.0 | 300.1 |
| 2021-01-07 | 304.9 | 267.7 | 272.59 | 304.2 | 16546600.0 | 304.2 |
| 2021-01-06 | 283.64 | 266.41 | 279.99 | 268.02 | 5736800.0 | 268.02 |
| 2021-01-05 | 293.49 | 279.3 | 280.62 | 283.83 | 5202600.0 | 283.83 |
| 2021-01-04 | 290.8 | 274.44 | 285.41 | 278.24 | 3948500.0 | 278.24 |
| 2020-12-31 | 301.56 | 280.73 | 299.7 | 281.4 | 5296600.0 | 281.4 |
| 2020-12-30 | 307.35 | 297.75 | 304.0 | 300.92 | 2631200.0 | 300.92 |
| 2020-12-29 | 314.41 | 298.13 | 305.25 | 304.05 | 4827400.0 | 304.05 |
| 2020-12-28 | 327.79 | 302.67 | 324.87 | 302.81 | 4756600.0 | 302.81 |
| 2020-12-24 | 338.0 | 321.3 | 334.1 | 323.04 | 2191200.0 | 323.04 |
| 2020-12-23 | 343.4 | 328.26 | 341.16 | 331.65 | 2745800.0 | 331.65 |
| 2020-12-22 | 359.55 | 338.01 | 349.89 | 341.16 | 4685200.0 | 341.16 |
| 2020-12-21 | 350.0 | 329.0 | 329.0 | 349.85 | 5879500.0 | 349.85 |
| 2020-12-18 | 346.88 | 324.88 | 332.77 | 334.25 | 8116000.0 | 334.25 |
| 2020-12-17 | 337.1 | 323.49 | 333.82 | 325.54 | 3717100.0 | 325.54 |
| 2020-12-16 | 338.89 | 320.09 | 328.43 | 329.97 | 6427700.0 | 329.97 |
| 2020-12-15 | 329.0 | 303.54 | 308.98 | 328.61 | 20379200.0 | 328.61 |
| 2020-12-14 | 357.98 | 327.16 | 352.49 | 329.15 | 6977100.0 | 329.15 |
| 2020-12-11 | 369.1 | 347.26 | 360.4 | 353.96 | 6362600.0 | 353.96 |
| 2020-12-10 | 390.07 | 360.61 | 362.0 | 373.28 | 4906300.0 | 373.28 |
| 2020-12-09 | 406.99 | 361.01 | 393.4 | 371.26 | 8980200.0 | 371.26 |
| 2020-12-08 | 429.0 | 386.25 | 388.8 | 390.0 | 11511700.0 | 390.0 |
| 2020-12-07 | 404.43 | 371.0 | 393.5 | 388.96 | 8134900.0 | 388.96 |
| 2020-12-04 | 395.8 | 334.0 | 335.4 | 387.7 | 18611700.0 | 387.7 |
| 2020-12-03 | 343.0 | 289.0 | 290.54 | 339.89 | 11102600.0 | 339.89 |
| 2020-12-02 | 306.74 | 288.0 | 293.79 | 292.69 | 3575300.0 | 292.69 |
| 2020-12-01 | 326.0 | 302.28 | 321.63 | 305.64 | 2659300.0 | 305.64 |
| 2020-11-30 | 342.0 | 312.13 | 338.38 | 325.84 | 3550400.0 | 325.84 |
| 2020-11-27 | 334.62 | 309.73 | 310.0 | 328.79 | 3293800.0 | 328.79 |
| 2020-11-25 | 309.77 | 277.3 | 277.78 | 303.02 | 2912100.0 | 303.02 |
| 2020-11-24 | 283.39 | 267.49 | 275.1 | 282.1 | 1730600.0 | 282.1 |
| 2020-11-23 | 274.15 | 259.1 | 267.1 | 274.15 | 1347600.0 | 274.15 |
| 2020-11-20 | 273.17 | 264.0 | 269.0 | 266.0 | 1592000.0 | 266.0 |
| 2020-11-19 | 268.57 | 253.25 | 259.21 | 264.0 | 1592100.0 | 264.0 |
| 2020-11-18 | 262.27 | 250.74 | 253.0 | 260.54 | 2202300.0 | 260.54 |
| 2020-11-17 | 251.56 | 243.73 | 245.0 | 248.03 | 1629600.0 | 248.03 |
| 2020-11-16 | 244.18 | 230.25 | 234.0 | 241.85 | 1799500.0 | 241.85 |
| 2020-11-13 | 241.62 | 232.3 | 237.11 | 234.8 | 1487700.0 | 234.8 |
| 2020-11-12 | 244.2 | 232.16 | 243.8 | 235.38 | 1741200.0 | 235.38 |
| 2020-11-11 | 246.89 | 237.5 | 241.71 | 240.76 | 1442400.0 | 240.76 |
| 2020-11-10 | 249.94 | 229.98 | 249.65 | 235.68 | 2266800.0 | 235.68 |
| 2020-11-09 | 265.95 | 239.0 | 263.99 | 239.84 | 2965900.0 | 239.84 |
| 2020-11-06 | 270.0 | 259.2 | 263.44 | 265.0 | 986800.0 | 265.0 |
| 2020-11-05 | 271.69 | 258.9 | 271.48 | 263.21 | 1272500.0 | 263.21 |
| 2020-11-04 | 274.87 | 262.2 | 270.79 | 263.91 | 1394700.0 | 263.91 |
| 2020-11-03 | 264.54 | 254.05 | 256.0 | 262.13 | 1376400.0 | 262.13 |
| 2020-11-02 | 260.83 | 247.0 | 254.1 | 252.23 | 1301000.0 | 252.23 |
| 2020-10-30 | 262.63 | 241.5 | 261.03 | 250.02 | 2397600.0 | 250.02 |
| 2020-10-29 | 276.22 | 264.16 | 273.8 | 265.88 | 1146900.0 | 265.88 |
| 2020-10-28 | 272.53 | 254.01 | 258.5 | 272.44 | 2094300.0 | 272.44 |
| 2020-10-27 | 273.0 | 253.99 | 254.89 | 266.77 | 3492900.0 | 266.77 |
| 2020-10-26 | 271.0 | 244.63 | 266.07 | 251.39 | 4040100.0 | 251.39 |
| 2020-10-23 | 294.0 | 262.24 | 290.34 | 265.05 | 5619300.0 | 265.05 |
| 2020-10-22 | 301.0 | 263.0 | 269.01 | 297.09 | 5192800.0 | 297.09 |
| 2020-10-21 | 271.29 | 250.35 | 251.65 | 270.61 | 3359500.0 | 270.61 |
| 2020-10-20 | 252.5 | 243.3 | 247.0 | 251.77 | 1734300.0 | 251.77 |
| 2020-10-19 | 249.86 | 243.0 | 245.0 | 246.78 | 1535100.0 | 246.78 |
| 2020-10-16 | 245.99 | 241.59 | 242.0 | 242.52 | 1016000.0 | 242.52 |
| 2020-10-15 | 241.35 | 231.46 | 236.03 | 241.0 | 1843600.0 | 241.0 |
| 2020-10-14 | 252.0 | 239.0 | 251.99 | 243.18 | 1711800.0 | 243.18 |
| 2020-10-13 | 250.5 | 245.27 | 247.0 | 249.61 | 1462400.0 | 249.61 |
| 2020-10-12 | 251.5 | 243.0 | 250.32 | 243.97 | 3138900.0 | 243.97 |
| 2020-10-09 | 243.7 | 235.47 | 242.0 | 238.0 | 1728000.0 | 238.0 |
| 2020-10-08 | 250.0 | 239.99 | 250.0 | 240.19 | 1343800.0 | 240.19 |
| 2020-10-07 | 252.36 | 245.29 | 245.5 | 246.0 | 1682800.0 | 246.0 |
| 2020-10-06 | 247.99 | 239.0 | 244.18 | 245.1 | 1572800.0 | 245.1 |
| 2020-10-05 | 243.43 | 231.2 | 231.97 | 240.0 | 2362100.0 | 240.0 |
| 2020-10-02 | 243.12 | 227.0 | 232.44 | 227.1 | 2726200.0 | 227.1 |
| 2020-10-01 | 255.91 | 238.0 | 255.25 | 243.46 | 3977400.0 | 243.46 |
| 2020-09-30 | 278.26 | 243.05 | 261.5 | 251.0 | 5363000.0 | 251.0 |
| 2020-09-29 | 259.7 | 246.03 | 255.0 | 259.13 | 5290600.0 | 259.13 |
| 2020-09-28 | 253.0 | 235.93 | 235.93 | 250.41 | 4241900.0 | 250.41 |
| 2020-09-25 | 236.26 | 227.9 | 228.12 | 229.0 | 1985500.0 | 229.0 |
| 2020-09-24 | 230.95 | 208.55 | 213.51 | 226.74 | 4822000.0 | 226.74 |
| 2020-09-23 | 254.8 | 213.0 | 243.5 | 217.39 | 5851900.0 | 217.39 |
| 2020-09-22 | 239.0 | 225.15 | 238.5 | 235.16 | 3889100.0 | 235.16 |
| 2020-09-21 | 241.5 | 218.6 | 230.0 | 228.85 | 5524900.0 | 228.85 |
| 2020-09-18 | 249.0 | 218.59 | 235.0 | 240.0 | 7475400.0 | 240.0 |
| 2020-09-17 | 241.5 | 215.24 | 230.76 | 227.54 | 11907500.0 | 227.54 |
| 2020-09-16 | 319.0 | 231.11 | 245.0 | 253.93 | 36099700.0 | 253.93 |