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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2021 301.00 305.01 297.92 302.43 2,591,660 +8.63(+2.94%)
Sep 29, 2021 301.42 304.00 291.62 293.80 2,163,533 -4.20(-1.41%)
Sep 28, 2021 306.75 306.75 294.02 298.00 3,449,578 -13.20(-4.24%)
Sep 27, 2021 309.56 315.66 307.69 311.20 2,026,902 -5.27(-1.67%)
Sep 24, 2021 321.88 321.88 314.71 316.47 1,600,363 -5.03(-1.56%)
Sep 23, 2021 319.00 322.84 315.95 321.50 2,089,033 +6.39(+2.03%)
Sep 22, 2021 313.16 317.88 310.50 315.11 1,835,705 +0.84(+0.27%)
Sep 21, 2021 314.65 316.99 311.40 314.27 2,655,684 +4.20(+1.35%)
Sep 20, 2021 312.43 316.23 304.14 310.07 4,999,132 -12.73(-3.94%)
Sep 17, 2021 322.16 328.06 320.07 322.80 21,114,052 -0.72(-0.22%)
Sep 16, 2021 322.48 325.00 319.18 323.52 5,273,981 -0.56(-0.17%)
Sep 15, 2021 316.19 324.47 313.29 324.08 4,161,089 +4.83(+1.51%)
Sep 14, 2021 318.74 325.25 317.52 319.25 3,553,904 +0.80(+0.25%)
Sep 13, 2021 318.26 323.78 299.61 318.45 4,093,642 -0.09(-0.03%)
Sep 10, 2021 321.68 324.18 316.19 318.54 3,314,158 -1.43(-0.45%)
Sep 09, 2021 312.97 321.89 309.50 319.97 3,907,656 +1.87(+0.59%)
Sep 08, 2021 312.23 319.86 308.88 318.10 7,081,808 +5.61(+1.80%)
Sep 07, 2021 308.48 314.37 304.27 312.49 4,301,954 +2.49(+0.80%)
Sep 03, 2021 306.95 310.00 304.10 310.00 3,634,803 +3.11(+1.01%)
Sep 02, 2021 300.00 309.25 299.46 306.89 4,904,727 +5.87(+1.95%)
Sep 01, 2021 304.35 306.36 298.92 301.02 3,566,971 -3.33(-1.09%)
Aug 31, 2021 299.50 304.53 294.44 304.35 14,710,939 +6.50(+2.18%)
Aug 30, 2021 293.74 299.50 282.20 297.85 4,993,624 +0.14(+0.05%)
Aug 27, 2021 299.73 300.45 294.07 297.71 6,590,117 -7.55(-2.47%)
Aug 26, 2021 299.00 307.32 290.51 305.26 13,028,843 +21.50(+7.58%)
Aug 25, 2021 282.62 286.35 279.30 283.76 5,208,373 +2.39(+0.85%)
Aug 24, 2021 280.00 288.64 278.50 281.37 3,634,276 +4.93(+1.78%)
Aug 23, 2021 268.16 278.97 267.30 276.44 3,623,753 +9.77(+3.66%)
Aug 20, 2021 268.03 268.95 247.88 266.67 13,202,214 -12.78(-4.57%)
Aug 19, 2021 276.00 284.56 275.25 279.45 1,789,805 -0.55(-0.20%)
Aug 18, 2021 279.96 286.21 274.55 280.00 2,344,592 +2.00(+0.72%)
Aug 17, 2021 274.50 281.53 271.38 278.00 2,167,238 -4.17(-1.48%)
Aug 16, 2021 288.41 292.20 276.44 282.17 3,118,138 -9.35(-3.21%)
Aug 13, 2021 285.60 291.77 282.75 291.52 3,281,124 +5.24(+1.83%)
Aug 12, 2021 278.69 287.98 275.30 286.28 4,199,929 +10.41(+3.77%)
Aug 11, 2021 276.10 277.99 270.73 275.87 1,746,772 +1.38(+0.50%)
Aug 10, 2021 278.00 280.48 272.66 274.49 2,510,281 -5.51(-1.97%)
Aug 09, 2021 277.76 281.98 276.50 280.00 2,736,079 +2.52(+0.91%)
Aug 06, 2021 275.71 278.40 269.69 277.48 3,019,606 +0.49(+0.18%)
Aug 05, 2021 270.65 278.47 268.41 276.99 2,539,786 +3.62(+1.32%)
Aug 04, 2021 278.06 278.93 269.90 273.37 4,785,631 -11.21(-3.94%)
Aug 03, 2021 272.00 285.84 271.86 284.58 7,740,282 +16.29(+6.07%)
Aug 02, 2021 266.04 271.09 261.54 268.29 1,978,093 +2.57(+0.97%)
Jul 30, 2021 265.00 272.88 264.10 265.72 1,765,507 -2.54(-0.95%)
Jul 29, 2021 270.00 274.99 267.35 268.26 2,206,815 -1.10(-0.41%)
Jul 28, 2021 262.51 270.98 261.12 269.36 1,751,449 +6.68(+2.54%)
Jul 27, 2021 268.50 269.36 255.10 262.68 2,948,024 -6.12(-2.28%)
Jul 26, 2021 262.69 269.75 262.21 268.80 2,487,611 +3.88(+1.46%)
Jul 23, 2021 267.34 271.61 264.27 264.92 2,634,805 -2.38(-0.89%)
Jul 22, 2021 261.90 269.17 261.36 267.30 2,979,076 +8.00(+3.09%)
Jul 21, 2021 255.67 260.57 251.14 259.30 1,938,835 +3.03(+1.18%)
Jul 20, 2021 253.00 259.19 248.63 256.27 1,659,458 +3.99(+1.58%)
Jul 19, 2021 244.24 254.33 242.01 252.28 2,338,337 +1.46(+0.58%)
Jul 16, 2021 251.56 253.42 245.50 250.82 2,255,094 -0.18(-0.07%)
Jul 15, 2021 254.59 257.63 247.20 251.00 3,341,345 -1.54(-0.61%)
Jul 14, 2021 268.91 269.68 252.06 252.54 3,288,455 -12.08(-4.57%)
Jul 13, 2021 266.44 275.00 263.72 264.62 6,240,071 -2.44(-0.91%)
Jul 12, 2021 267.50 269.35 258.88 267.06 4,559,173 -2.43(-0.90%)
Jul 09, 2021 250.00 272.00 249.82 269.49 9,866,563 +19.19(+7.67%)
Jul 08, 2021 241.77 254.00 241.23 250.30 3,833,271 +1.55(+0.62%)
Jul 07, 2021 242.00 249.24 241.85 248.75 3,687,500 +9.70(+4.06%)
Jul 06, 2021 235.05 241.09 234.78 239.05 1,982,249 +1.81(+0.76%)
Jul 02, 2021 239.50 241.21 236.90 237.24 1,333,917 +0.49(+0.21%)
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.