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

Snowflake Inc Cl A (NY: SNOW )

155.87 -1.91 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2020 338.38 342.00 312.13 325.84 3,545,147 -2.95(-0.90%)
Nov 27, 2020 310.00 334.62 309.73 328.79 3,293,700 +25.77(+8.50%)
Nov 25, 2020 277.78 309.77 277.30 303.02 2,912,100 +20.92(+7.42%)
Nov 24, 2020 275.10 283.39 267.49 282.10 1,733,465 +7.95(+2.90%)
Nov 23, 2020 267.10 274.15 259.10 274.15 1,350,986 +8.15(+3.06%)
Nov 20, 2020 269.00 273.17 264.00 266.00 1,598,000 +2.00(+0.76%)
Nov 19, 2020 259.21 268.57 253.25 264.00 1,588,752 +3.46(+1.33%)
Nov 18, 2020 253.00 262.27 250.74 260.54 2,198,165 +12.51(+5.04%)
Nov 17, 2020 245.00 251.56 243.73 248.03 1,624,699 +6.18(+2.56%)
Nov 16, 2020 234.00 244.18 230.25 241.85 1,795,519 +7.05(+3.00%)
Nov 13, 2020 237.11 241.62 232.30 234.80 1,493,700 -0.58(-0.25%)
Nov 12, 2020 243.80 244.20 232.16 235.38 1,741,327 -5.38(-2.23%)
Nov 11, 2020 241.71 246.89 237.50 240.76 1,440,167 +5.08(+2.16%)
Nov 10, 2020 249.65 249.94 229.98 235.68 2,263,747 -4.16(-1.73%)
Nov 09, 2020 263.99 265.95 239.00 239.84 2,959,231 -25.16(-9.49%)
Nov 06, 2020 263.44 270.00 259.20 265.00 986,800 +1.79(+0.68%)
Nov 05, 2020 271.48 271.69 258.90 263.21 1,266,156 -0.70(-0.27%)
Nov 04, 2020 270.79 274.87 262.20 263.91 1,390,694 +1.78(+0.68%)
Nov 03, 2020 256.00 264.54 254.05 262.13 1,372,591 +9.90(+3.92%)
Nov 02, 2020 254.10 260.83 247.00 252.23 1,300,512 +2.21(+0.88%)
Oct 30, 2020 261.03 262.63 241.50 250.02 2,400,300 -15.86(-5.97%)
Oct 29, 2020 273.80 276.22 264.16 265.88 1,143,713 -6.56(-2.41%)
Oct 28, 2020 258.50 272.53 254.01 272.44 2,091,656 +5.67(+2.13%)
Oct 27, 2020 254.89 273.00 253.99 266.77 3,491,515 +15.38(+6.12%)
Oct 26, 2020 266.07 271.00 244.63 251.39 4,037,550 -13.66(-5.15%)
Oct 23, 2020 290.34 294.00 262.24 265.05 5,619,300 -32.04(-10.78%)
Oct 22, 2020 269.01 301.00 263.00 297.09 5,186,010 +26.48(+9.79%)
Oct 21, 2020 251.65 271.29 250.35 270.61 3,357,387 +18.84(+7.48%)
Oct 20, 2020 247.00 252.50 243.30 251.77 1,733,661 +4.99(+2.02%)
Oct 19, 2020 245.00 249.86 243.00 246.78 1,534,244 +4.26(+1.76%)
Oct 16, 2020 242.00 245.99 241.59 242.52 1,017,100 +1.52(+0.63%)
Oct 15, 2020 236.03 241.35 231.46 241.00 1,844,500 -2.18(-0.90%)
Oct 14, 2020 251.99 252.00 239.00 243.18 1,710,473 -6.43(-2.58%)
Oct 13, 2020 247.00 250.50 245.27 249.61 1,460,791 +5.64(+2.31%)
Oct 12, 2020 250.32 251.50 243.00 243.97 3,135,698 +5.97(+2.51%)
Oct 09, 2020 242.00 243.69 235.47 238.00 1,727,900 -2.19(-0.91%)
Oct 08, 2020 250.00 250.00 239.99 240.19 1,342,174 -5.81(-2.36%)
Oct 07, 2020 245.50 252.36 245.29 246.00 1,682,059 +0.90(+0.37%)
Oct 06, 2020 244.18 247.99 239.00 245.10 1,569,343 +5.10(+2.12%)
Oct 05, 2020 231.97 243.43 231.20 240.00 2,359,791 +12.90(+5.68%)
Oct 02, 2020 232.44 243.12 227.00 227.10 2,726,100 -16.36(-6.72%)
Oct 01, 2020 255.25 255.91 238.00 243.46 3,974,820 -7.54(-3.00%)
Sep 30, 2020 261.50 278.26 243.05 251.00 5,415,800 -8.13(-3.14%)
Sep 29, 2020 255.00 259.70 246.03 259.13 5,303,200 +8.72(+3.48%)
Sep 28, 2020 235.93 253.00 235.93 250.41 4,231,197 +21.41(+9.35%)
Sep 25, 2020 228.12 236.26 227.90 229.00 1,985,500 +2.26(+1.00%)
Sep 24, 2020 213.51 230.95 208.55 226.74 4,819,702 +9.35(+4.30%)
Sep 23, 2020 243.50 254.80 213.00 217.39 5,835,430 -17.77(-7.56%)
Sep 22, 2020 238.50 239.00 225.15 235.16 3,885,318 +6.31(+2.76%)
Sep 21, 2020 230.00 241.50 218.60 228.85 5,521,897 -11.15(-4.65%)
Sep 18, 2020 235.00 249.00 218.59 240.00 7,475,300 +12.46(+5.48%)
Sep 17, 2020 230.76 241.50 215.24 227.54 11,891,973 -26.39(-10.39%)
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.