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 (%)
May 09, 2024 157.86 158.17 155.77 155.87 2,557,110 -1.91(-1.21%)
May 08, 2024 158.10 159.64 157.00 157.78 2,627,749 -1.31(-0.82%)
May 07, 2024 160.22 160.92 158.27 159.09 4,565,377 -4.59(-2.80%)
May 06, 2024 160.11 163.88 159.38 163.68 3,192,321 +4.36(+2.74%)
May 03, 2024 161.00 161.38 157.69 159.32 3,660,240 +1.55(+0.98%)
May 02, 2024 158.01 159.39 154.29 157.77 2,669,873 +1.63(+1.04%)
May 01, 2024 158.14 160.30 154.18 156.14 3,418,206 +0.94(+0.61%)
Apr 30, 2024 156.13 158.58 155.00 155.20 4,012,744 -2.24(-1.42%)
Apr 29, 2024 158.70 159.62 156.24 157.44 5,167,308 -0.69(-0.44%)
Apr 26, 2024 159.76 160.29 155.80 158.13 6,533,282 +5.63(+3.69%)
Apr 25, 2024 152.59 153.82 149.55 152.50 3,955,392 -2.49(-1.61%)
Apr 24, 2024 153.00 155.08 152.03 154.99 3,966,794 +3.82(+2.53%)
Apr 23, 2024 148.93 152.08 148.80 151.17 4,824,784 +3.96(+2.69%)
Apr 22, 2024 145.45 148.40 144.32 147.21 3,729,592 +1.76(+1.21%)
Apr 19, 2024 147.66 150.09 144.55 145.45 4,974,574 -2.96(-1.99%)
Apr 18, 2024 148.67 150.90 147.64 148.41 3,791,583 -0.39(-0.26%)
Apr 17, 2024 151.04 152.44 148.77 148.80 3,763,884 -1.50(-1.00%)
Apr 16, 2024 151.51 152.07 149.11 150.30 4,701,047 -1.68(-1.11%)
Apr 15, 2024 156.38 157.03 151.09 151.98 5,923,297 -6.58(-4.15%)
Apr 12, 2024 157.10 160.52 156.78 158.56 4,663,652 -0.79(-0.50%)
Apr 11, 2024 154.66 159.91 154.33 159.35 5,734,061 +6.38(+4.17%)
Apr 10, 2024 151.60 153.51 151.55 152.97 3,598,489 -2.61(-1.68%)
Apr 09, 2024 155.12 156.90 153.83 155.58 3,409,399 +0.72(+0.46%)
Apr 08, 2024 153.86 155.69 151.69 154.86 2,679,023 +1.00(+0.65%)
Apr 05, 2024 152.48 155.55 152.17 153.86 5,120,040 +2.52(+1.67%)
Apr 04, 2024 153.11 156.00 150.62 151.34 6,244,188 -1.68(-1.10%)
Apr 03, 2024 155.15 155.17 152.53 153.02 6,139,732 -3.17(-2.03%)
Apr 02, 2024 157.50 157.77 155.07 156.19 5,609,187 -4.33(-2.70%)
Apr 01, 2024 161.86 163.75 159.74 160.52 3,926,927 -1.08(-0.67%)
Mar 28, 2024 164.02 162.24 161.00 161.60 10,106,951 +1.56(+0.97%)
Mar 27, 2024 159.60 160.63 157.70 160.04 4,676,715 +2.02(+1.28%)
Mar 26, 2024 159.38 160.97 157.64 158.02 4,066,369 -0.12(-0.08%)
Mar 25, 2024 157.79 159.10 157.25 158.14 3,105,502 -0.89(-0.56%)
Mar 22, 2024 158.39 160.30 157.00 159.03 4,085,111 +0.64(+0.40%)
Mar 21, 2024 166.00 168.68 157.21 158.39 11,384,276 -4.65(-2.85%)
Mar 20, 2024 158.05 164.31 158.05 163.04 7,588,473 +5.34(+3.39%)
Mar 19, 2024 152.11 157.84 151.49 157.70 6,631,175 +1.39(+0.89%)
Mar 18, 2024 157.52 158.26 155.55 156.31 7,111,918 -0.66(-0.42%)
Mar 15, 2024 158.78 160.24 156.62 156.97 8,280,638 -1.95(-1.23%)
Mar 14, 2024 162.02 162.50 157.80 158.92 5,994,110 -3.39(-2.09%)
Mar 13, 2024 161.27 166.84 160.70 162.31 5,863,397 +0.36(+0.22%)
Mar 12, 2024 162.94 163.77 159.70 161.95 7,380,244 -0.34(-0.21%)
Mar 11, 2024 161.42 162.98 160.40 162.29 6,012,115 -0.11(-0.07%)
Mar 08, 2024 169.29 169.84 161.63 162.40 9,369,050 -6.04(-3.59%)
Mar 07, 2024 167.00 169.16 163.71 168.44 9,040,742 +1.44(+0.86%)
Mar 06, 2024 170.00 171.36 163.37 167.00 12,718,556 -0.75(-0.45%)
Mar 05, 2024 175.03 175.33 166.32 167.75 14,692,339 -10.18(-5.72%)
Mar 04, 2024 185.89 186.55 175.29 177.93 16,316,307 -8.79(-4.71%)
Mar 01, 2024 191.26 194.20 186.14 186.72 17,265,880 -1.56(-0.83%)
Feb 29, 2024 181.17 190.45 180.68 188.28 42,256,240 -41.72(-18.14%)
Feb 28, 2024 230.75 233.88 226.56 230.00 18,678,334 -4.03(-1.72%)
Feb 27, 2024 233.00 235.66 231.09 234.03 4,797,344 +3.10(+1.34%)
Feb 26, 2024 229.33 233.36 226.65 230.93 4,814,902 +1.59(+0.69%)
Feb 23, 2024 234.28 234.83 227.04 229.34 4,527,977 +3.72(+1.65%)
Feb 22, 2024 224.14 227.68 219.51 225.62 5,845,279 +9.41(+4.35%)
Feb 21, 2024 215.00 217.20 211.68 216.21 3,584,729 -3.87(-1.76%)
Feb 20, 2024 226.03 226.69 215.59 220.08 6,021,583 -10.23(-4.44%)
Feb 16, 2024 230.65 234.81 228.60 230.31 3,604,072 -2.09(-0.90%)
Feb 15, 2024 235.00 236.33 229.10 232.40 3,614,668 -3.60(-1.53%)
Feb 14, 2024 230.00 236.24 227.18 236.00 3,735,302 +8.43(+3.70%)
Feb 13, 2024 223.06 231.02 220.50 227.57 4,847,496 -4.59(-1.98%)
Feb 12, 2024 231.00 237.72 229.07 232.16 5,379,645 -1.12(-0.48%)
Feb 09, 2024 228.30 235.00 228.13 233.28 8,263,403 +10.38(+4.66%)
Feb 08, 2024 219.30 226.29 218.30 222.90 6,109,644 +4.67(+2.14%)
Feb 07, 2024 214.01 219.40 212.75 218.23 3,914,978 +4.55(+2.13%)
Feb 06, 2024 217.50 218.50 208.50 213.68 5,153,307 -1.92(-0.89%)
Feb 05, 2024 217.11 220.67 210.54 215.60 5,542,274 -3.16(-1.44%)
Feb 02, 2024 208.64 219.74 204.05 218.76 11,911,531 +18.82(+9.41%)
Feb 01, 2024 197.00 200.33 195.34 199.94 3,242,590 +4.30(+2.20%)
Jan 31, 2024 201.50 203.29 194.87 195.64 6,281,462 -10.61(-5.14%)
Jan 30, 2024 208.64 209.98 204.81 206.25 4,393,983 -3.29(-1.57%)
Jan 29, 2024 201.91 210.26 201.40 209.54 5,284,018 +7.03(+3.47%)
Jan 26, 2024 203.75 205.49 201.20 202.51 3,799,065 -3.50(-1.70%)
Jan 25, 2024 205.36 209.47 202.75 206.01 4,794,830 +2.20(+1.08%)
Jan 24, 2024 209.18 211.65 203.49 203.81 8,120,305 -1.77(-0.86%)
Jan 23, 2024 200.00 205.97 197.59 205.58 8,792,576 +6.50(+3.27%)
Jan 22, 2024 196.75 202.32 196.51 199.08 6,467,545 +5.96(+3.09%)
Jan 19, 2024 187.59 193.14 186.72 193.12 4,523,272 +6.51(+3.49%)
Jan 18, 2024 190.77 191.54 184.39 186.61 5,103,336 -1.51(-0.80%)
Jan 17, 2024 185.77 188.14 182.53 188.12 3,750,718 +0.10(+0.05%)
Jan 16, 2024 190.00 191.21 186.57 188.02 4,831,273 -3.24(-1.69%)
Jan 12, 2024 190.00 196.08 189.22 191.26 4,993,454 -4.36(-2.23%)
Jan 11, 2024 199.20 201.60 195.53 195.62 5,006,834 -1.78(-0.90%)
Jan 10, 2024 197.28 200.54 194.65 197.40 4,177,123 +0.50(+0.25%)
Jan 09, 2024 195.65 198.17 194.75 196.90 3,203,030 +0.55(+0.28%)
Jan 08, 2024 190.77 196.90 190.77 196.35 4,560,190 +7.23(+3.82%)
Jan 05, 2024 184.57 191.41 184.57 189.12 5,269,784 +5.40(+2.94%)
Jan 04, 2024 182.29 187.15 180.95 183.72 4,266,302 -0.49(-0.27%)
Jan 03, 2024 185.00 187.35 183.01 184.21 4,289,798 -4.91(-2.60%)
Jan 02, 2024 195.00 196.23 187.53 189.12 5,168,705 -9.88(-4.96%)
Dec 29, 2023 200.00 201.88 198.34 199.00 3,598,231 -2.23(-1.11%)
Dec 28, 2023 198.78 201.74 197.70 201.23 3,821,936 +2.52(+1.27%)
Dec 27, 2023 200.00 200.97 197.04 198.71 4,954,826 +0.15(+0.08%)
Dec 26, 2023 195.90 199.32 193.80 198.56 3,638,163 +2.89(+1.48%)
Dec 22, 2023 197.02 198.02 194.10 195.67 2,448,828 -1.12(-0.57%)
Dec 21, 2023 195.50 196.95 193.74 196.79 4,211,053 +2.51(+1.29%)
Dec 20, 2023 198.12 199.74 194.13 194.28 3,215,703 -4.74(-2.38%)
Dec 19, 2023 200.00 200.87 198.34 199.02 2,961,109 +0.05(+0.03%)
Dec 18, 2023 198.10 200.01 196.55 198.97 3,460,312 -0.04(-0.02%)
Dec 15, 2023 198.00 200.85 197.10 199.01 6,297,058 -1.85(-0.92%)
Dec 14, 2023 198.57 202.83 196.11 200.86 7,933,273 +4.31(+2.19%)
Dec 13, 2023 195.00 197.43 191.26 196.55 5,319,621 +3.06(+1.58%)
Dec 12, 2023 190.84 194.21 189.69 193.49 3,820,716 +0.50(+0.26%)
Dec 11, 2023 188.51 196.66 187.77 192.99 7,342,632 +2.32(+1.22%)
Dec 08, 2023 187.00 191.64 185.80 190.67 5,294,969 +3.36(+1.79%)
Dec 07, 2023 184.61 188.78 183.03 187.31 4,822,170 +2.84(+1.54%)
Dec 06, 2023 187.41 190.62 184.40 184.47 5,355,993 -1.69(-0.91%)
Dec 05, 2023 186.53 188.52 184.08 186.16 4,053,525 -2.14(-1.14%)
Dec 04, 2023 184.81 191.00 183.61 188.30 8,520,574 +2.33(+1.25%)
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.