Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snowflake Inc Cl A (NY: SNOW )

157.15 +1.28 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 267.99 274.58 260.70 265.66 4,492,238 -3.76(-1.40%)
Feb 25, 2022 267.80 272.90 265.83 269.42 2,730,113 -0.45(-0.17%)
Feb 24, 2022 242.61 270.43 240.10 269.87 5,002,865 +17.24(+6.82%)
Feb 23, 2022 272.42 276.87 252.00 252.63 3,089,524 -15.15(-5.66%)
Feb 22, 2022 271.06 282.48 264.53 267.78 3,623,258 -5.99(-2.19%)
Feb 18, 2022 273.77 0 -12.51(-4.37%)
Feb 17, 2022 298.02 304.85 285.50 286.28 3,378,408 -18.42(-6.05%)
Feb 16, 2022 295.00 306.07 294.99 304.70 2,926,739 +4.70(+1.57%)
Feb 15, 2022 298.83 302.00 291.85 300.00 2,753,749 +8.87(+3.05%)
Feb 14, 2022 294.06 300.80 290.33 291.13 2,505,013 -2.56(-0.87%)
Feb 11, 2022 312.00 321.33 288.59 293.69 4,693,511 -17.42(-5.60%)
Feb 10, 2022 300.20 329.49 299.50 311.11 6,050,423 +3.17(+1.03%)
Feb 09, 2022 304.90 308.20 299.00 307.94 2,726,355 +14.43(+4.92%)
Feb 08, 2022 287.20 298.50 287.20 293.51 2,715,590 +0.32(+0.11%)
Feb 07, 2022 291.00 304.46 286.77 293.19 8,318,292 +17.47(+6.34%)
Feb 04, 2022 262.56 283.00 255.38 275.72 4,393,450 +19.46(+7.59%)
Feb 03, 2022 254.20 256.26 3,194,405 -12.02(-4.48%)
Feb 02, 2022 282.56 282.80 265.33 268.28 2,744,306 -15.48(-5.46%)
Feb 01, 2022 281.80 286.85 270.33 283.76 3,215,913 +7.86(+2.85%)
Jan 31, 2022 261.00 276.17 275.90 3,982,621 +22.38(+8.83%)
Jan 28, 2022 244.00 254.00 232.83 253.52 4,990,054 +8.80(+3.60%)
Jan 27, 2022 259.71 262.00 241.86 244.72 4,688,485 -8.38(-3.31%)
Jan 26, 2022 272.50 276.74 248.23 253.10 5,113,446 -10.33(-3.92%)
Jan 25, 2022 275.27 278.49 257.78 263.43 4,683,738 -14.07(-5.07%)
Jan 24, 2022 260.21 281.57 245.20 277.50 7,167,571 +9.94(+3.72%)
Jan 21, 2022 278.74 282.95 264.70 267.56 4,507,229 -11.71(-4.19%)
Jan 20, 2022 290.46 297.50 278.52 279.27 2,744,650 -3.29(-1.16%)
Jan 19, 2022 289.02 298.11 282.50 282.56 2,885,675 -5.12(-1.78%)
Jan 18, 2022 289.32 296.97 282.09 287.68 3,847,870 -1.91(-0.66%)
Jan 14, 2022 289.59 0 -2.17(-0.74%)
Jan 13, 2022 308.65 308.99 291.04 291.76 3,074,564 -15.38(-5.01%)
Jan 12, 2022 316.00 316.00 303.41 307.14 3,628,268 +5.87(+1.95%)
Jan 11, 2022 296.26 308.55 293.33 301.27 3,083,025 -1.46(-0.48%)
Jan 10, 2022 290.00 303.09 273.83 302.73 5,465,398 +3.05(+1.02%)
Jan 07, 2022 296.98 307.57 292.06 299.68 2,700,554 +2.59(+0.87%)
Jan 06, 2022 294.24 306.56 286.00 297.09 3,933,820 +0.22(+0.07%)
Jan 05, 2022 308.40 315.34 291.56 296.87 4,427,036 -18.66(-5.91%)
Jan 04, 2022 330.25 330.51 298.71 315.53 5,688,563 -16.48(-4.96%)
Jan 03, 2022 341.00 344.00 322.27 332.01 2,596,254 -6.74(-1.99%)
Dec 31, 2021 342.00 347.70 331.91 338.75 1,697,267 -1.88(-0.55%)
Dec 30, 2021 340.00 347.70 339.42 340.63 1,271,058 -3.58(-1.04%)
Dec 29, 2021 340.00 345.90 334.70 344.21 1,737,836 +4.03(+1.18%)
Dec 28, 2021 354.07 354.92 339.50 340.18 1,785,531 -11.81(-3.36%)
Dec 27, 2021 351.00 358.58 349.79 351.99 1,324,111 +2.77(+0.79%)
Dec 23, 2021 355.00 356.49 349.07 349.22 1,540,247 -8.88(-2.48%)
Dec 22, 2021 355.63 362.52 349.14 358.10 1,828,220 +3.28(+0.92%)
Dec 21, 2021 336.20 357.11 330.18 354.82 2,791,453 +23.75(+7.17%)
Dec 20, 2021 326.49 337.82 323.06 331.07 2,063,591 -1.26(-0.38%)
Dec 17, 2021 322.79 337.72 318.48 332.33 3,842,632 +7.35(+2.26%)
Dec 16, 2021 349.41 352.94 312.00 324.98 8,167,092 -35.36(-9.81%)
Dec 15, 2021 347.99 361.71 345.00 360.34 2,828,253 +9.74(+2.78%)
Dec 14, 2021 344.09 357.75 340.01 350.60 3,622,338 -3.31(-0.94%)
Dec 13, 2021 363.71 377.26 348.56 353.91 4,798,150 -17.33(-4.67%)
Dec 10, 2021 364.00 374.72 362.18 371.24 3,679,298 +9.92(+2.75%)
Dec 09, 2021 370.00 370.73 358.64 361.32 2,462,406 -8.96(-2.42%)
Dec 08, 2021 362.45 373.95 351.31 370.28 2,674,285 +7.03(+1.94%)
Dec 07, 2021 348.42 375.00 348.12 363.25 4,374,941 +21.59(+6.32%)
Dec 06, 2021 340.26 349.74 324.00 341.66 3,863,077 -3.45(-1.00%)
Dec 03, 2021 358.19 360.00 330.82 345.11 6,019,338 -15.17(-4.21%)
Dec 02, 2021 350.00 361.60 328.61 360.28 15,066,658 +49.28(+15.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.