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: 4:10 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 (%)
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%)
Dec 01, 2021 344.00 347.69 305.61 311.00 6,788,686 -29.15(-8.57%)
Nov 30, 2021 366.30 367.75 337.45 340.15 5,542,734 -24.63(-6.75%)
Nov 29, 2021 372.36 378.11 356.70 364.78 3,125,015 +2.18(+0.60%)
Nov 26, 2021 349.92 363.45 349.25 362.60 1,571,620 +7.24(+2.04%)
Nov 24, 2021 340.00 357.85 337.50 355.36 2,380,691 +11.79(+3.43%)
Nov 23, 2021 343.00 353.50 335.05 343.57 4,761,534 -12.39(-3.48%)
Nov 22, 2021 392.10 392.40 353.29 355.96 6,070,072 -36.19(-9.23%)
Nov 19, 2021 395.00 400.60 390.55 392.15 2,335,032 -5.28(-1.33%)
Nov 18, 2021 399.00 398.81 397.21 397.43 2,799,945 -0.57(-0.14%)
Nov 17, 2021 400.83 405.00 395.55 398.00 2,836,243 -3.89(-0.97%)
Nov 16, 2021 395.00 403.65 392.85 401.89 3,310,828 +8.19(+2.08%)
Nov 15, 2021 385.50 394.72 383.67 393.70 3,744,811 +7.20(+1.86%)
Nov 12, 2021 377.39 386.99 374.62 386.50 2,997,066 +17.36(+4.70%)
Nov 11, 2021 364.34 372.00 364.14 369.14 1,586,346 +8.06(+2.23%)
Nov 10, 2021 370.30 361.08 2,361,672 -15.62(-4.15%)
Nov 09, 2021 371.06 377.13 363.68 376.70 2,126,813 +5.97(+1.61%)
Nov 08, 2021 367.10 374.87 364.00 370.73 1,526,499 +5.93(+1.63%)
Nov 05, 2021 357.93 365.79 357.28 364.80 2,103,120 +8.01(+2.25%)
Nov 04, 2021 354.80 358.05 351.01 356.79 1,468,081 +3.65(+1.03%)
Nov 03, 2021 356.00 357.40 346.36 353.14 2,563,518 -6.50(-1.81%)
Nov 02, 2021 359.42 363.79 355.22 359.64 1,582,535 +1.91(+0.53%)
Nov 01, 2021 353.84 359.07 353.11 357.73 2,138,646 +3.89(+1.10%)
Oct 29, 2021 348.11 356.00 347.36 353.84 1,687,572 +5.84(+1.68%)
Oct 28, 2021 346.48 352.61 343.17 348.00 1,752,870 +0.90(+0.26%)
Oct 27, 2021 342.80 351.95 342.24 347.10 2,655,811 +4.86(+1.42%)
Oct 26, 2021 345.35 342.24 1,635,966 +0.74(+0.22%)
Oct 25, 2021 341.11 347.91 339.11 341.50 1,133,969 +1.72(+0.51%)
Oct 22, 2021 340.39 344.21 336.22 339.78 1,025,982 -2.27(-0.66%)
Oct 21, 2021 334.00 344.86 331.51 342.05 1,513,847 +7.92(+2.37%)
Oct 20, 2021 340.00 340.69 332.70 334.13 2,102,637 -5.61(-1.65%)
Oct 19, 2021 339.86 344.50 338.51 339.74 2,369,483 +1.86(+0.55%)
Oct 18, 2021 332.00 340.99 330.70 337.88 5,321,353 +4.31(+1.29%)
Oct 15, 2021 334.90 335.71 329.78 333.57 1,729,111 +1.45(+0.44%)
Oct 14, 2021 330.22 338.36 329.89 332.12 2,730,662 +4.27(+1.30%)
Oct 13, 2021 316.16 329.75 314.02 327.85 4,608,991 +14.91(+4.76%)
Oct 12, 2021 310.78 315.92 308.55 312.94 1,738,325 +3.15(+1.02%)
Oct 11, 2021 312.99 317.30 309.18 309.79 1,184,394 -3.73(-1.19%)
Oct 08, 2021 323.45 325.38 313.20 313.52 1,793,196 -6.53(-2.04%)
Oct 07, 2021 311.03 322.91 310.50 320.05 2,546,521 +10.43(+3.37%)
Oct 06, 2021 297.00 310.06 295.73 309.62 2,018,153 +9.34(+3.11%)
Oct 05, 2021 290.01 303.30 290.01 300.28 2,131,544 +5.60(+1.90%)
Oct 04, 2021 300.01 303.72 290.33 294.68 1,955,206 -9.04(-2.98%)
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.