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 (%)
May 31, 2022 130.00 131.91 124.69 127.65 11,339,596 -2.26(-1.74%)
May 27, 2022 127.90 130.61 123.31 129.91 16,797,648 +3.11(+2.45%)
May 26, 2022 117.03 134.50 112.10 126.80 35,721,756 -5.97(-4.50%)
May 25, 2022 128.61 135.62 126.90 132.77 13,395,334 +3.14(+2.42%)
May 24, 2022 138.14 138.62 125.77 129.63 8,585,144 -9.22(-6.64%)
May 23, 2022 138.38 142.78 133.51 138.85 6,238,083 -2.64(-1.87%)
May 20, 2022 148.00 148.98 134.26 141.49 7,473,362 -5.33(-3.63%)
May 19, 2022 140.04 152.63 138.69 146.82 7,641,053 +9.06(+6.58%)
May 18, 2022 142.45 146.35 134.10 137.76 6,217,368 -8.05(-5.52%)
May 17, 2022 151.35 153.88 138.34 145.81 7,509,708 +1.30(+0.90%)
May 16, 2022 155.44 159.15 143.52 144.51 5,963,275 -13.85(-8.75%)
May 13, 2022 145.10 159.72 145.10 158.36 8,540,419 +17.76(+12.63%)
May 12, 2022 130.12 146.89 126.01 140.60 9,375,007 +7.72(+5.81%)
May 11, 2022 139.53 147.36 132.15 132.88 8,267,944 -10.88(-7.57%)
May 10, 2022 149.40 152.26 132.00 143.76 9,285,454 +0.47(+0.33%)
May 09, 2022 152.05 155.74 142.05 143.29 9,360,941 -11.98(-7.72%)
May 06, 2022 164.34 165.69 151.21 155.27 8,785,082 -10.91(-6.57%)
May 05, 2022 179.59 179.60 162.51 166.18 8,834,722 -19.82(-10.66%)
May 04, 2022 178.75 187.23 166.67 186.00 6,955,761 +9.58(+5.43%)
May 03, 2022 176.60 181.09 172.18 176.42 4,607,719 -1.34(-0.75%)
May 02, 2022 170.31 177.98 167.14 177.76 4,613,100 +6.32(+3.69%)
Apr 29, 2022 187.45 195.84 171.12 171.44 6,805,178 -14.27(-7.68%)
Apr 28, 2022 179.00 187.66 172.35 185.71 6,165,440 +10.76(+6.15%)
Apr 27, 2022 183.65 188.63 173.80 174.95 5,685,308 -3.81(-2.13%)
Apr 26, 2022 185.42 186.85 176.79 178.76 5,074,578 -8.18(-4.38%)
Apr 25, 2022 176.00 190.78 175.20 186.94 7,584,457 +13.14(+7.56%)
Apr 22, 2022 178.78 181.18 172.76 173.80 3,986,571 -1.34(-0.77%)
Apr 21, 2022 188.93 193.41 174.68 175.14 5,415,066 -10.84(-5.83%)
Apr 20, 2022 199.49 199.49 185.39 185.98 4,709,971 -11.45(-5.80%)
Apr 19, 2022 193.84 202.49 190.10 197.43 4,514,940 +5.04(+2.62%)
Apr 18, 2022 198.21 199.49 189.88 192.39 4,035,008 -6.24(-3.14%)
Apr 14, 2022 214.98 215.00 198.56 198.63 6,470,123 -15.78(-7.36%)
Apr 13, 2022 209.97 216.50 209.79 214.41 3,393,597 +3.47(+1.65%)
Apr 12, 2022 213.13 222.00 209.72 210.94 6,787,533 +2.41(+1.16%)
Apr 11, 2022 207.40 214.71 201.63 208.53 4,479,180 +0.19(+0.09%)
Apr 08, 2022 209.84 213.67 206.54 208.34 3,947,521 -5.54(-2.59%)
Apr 07, 2022 212.40 217.30 203.08 213.88 6,088,443 +1.79(+0.84%)
Apr 06, 2022 221.25 221.39 205.89 212.09 7,869,003 -15.00(-6.61%)
Apr 05, 2022 239.27 240.91 224.10 227.09 4,818,206 -14.14(-5.86%)
Apr 04, 2022 235.38 243.33 234.66 241.23 3,381,988 +6.42(+2.73%)
Apr 01, 2022 229.31 244.05 228.47 234.81 5,847,452 +5.68(+2.48%)
Mar 31, 2022 230.99 237.30 227.00 229.13 3,840,864 -2.50(-1.08%)
Mar 30, 2022 236.01 244.39 228.54 231.63 5,374,641 -8.04(-3.35%)
Mar 29, 2022 240.00 246.52 236.12 239.67 6,894,633 +3.78(+1.60%)
Mar 28, 2022 220.00 238.54 219.01 235.89 7,477,975 +16.08(+7.32%)
Mar 25, 2022 227.80 231.77 216.23 219.81 4,538,927 -7.76(-3.41%)
Mar 24, 2022 222.00 227.71 210.00 227.57 4,721,948 +5.33(+2.40%)
Mar 23, 2022 221.18 228.78 216.81 222.24 4,042,779 -2.72(-1.21%)
Mar 22, 2022 212.79 229.34 210.57 224.96 6,099,081 +11.99(+5.63%)
Mar 21, 2022 217.76 222.17 206.06 212.97 6,796,791 -9.88(-4.43%)
Mar 18, 2022 212.08 225.43 209.11 222.85 10,058,184 +14.00(+6.70%)
Mar 17, 2022 195.00 210.76 191.06 208.85 8,296,607 +11.01(+5.57%)
Mar 16, 2022 177.02 198.16 176.23 197.84 13,951,152 +27.06(+15.84%)
Mar 15, 2022 168.98 172.00 164.29 170.78 8,144,908 +4.03(+2.42%)
Mar 14, 2022 178.86 181.50 164.36 166.75 7,699,866 -13.67(-7.58%)
Mar 11, 2022 200.00 200.01 179.93 180.42 5,857,389 -17.43(-8.81%)
Mar 10, 2022 202.97 192.25 197.85 4,513,876 -9.71(-4.68%)
Mar 09, 2022 201.44 210.11 196.70 207.56 5,918,472 +15.95(+8.32%)
Mar 08, 2022 191.00 199.46 182.74 191.61 8,576,541 -1.39(-0.72%)
Mar 07, 2022 215.26 219.84 192.41 193.00 8,259,185 -16.65(-7.94%)
Mar 04, 2022 219.27 224.42 208.05 209.65 10,412,240 -14.37(-6.41%)
Mar 03, 2022 223.42 234.00 215.71 224.02 33,587,276 -40.67(-15.37%)
Mar 02, 2022 265.65 268.50 250.58 264.69 12,936,827 +1.50(+0.57%)
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.