Snap, Inc. Class A SNAP
NYSE · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$5,40+0,06 (+%1,12)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5,40 | +%1,12 | $5,44 | $5,69 | $5,39 | 39,76M |
| 2026-09-29 | $5,34 | +%2,30 | $5,30 | $5,35 | $5,18 | 23,14M |
| 2026-09-28 | $5,22 | -%3,69 | $5,29 | $5,39 | $5,19 | 28,22M |
| 2026-09-25 | $5,42 | -%0,18 | $5,42 | $5,52 | $5,38 | 20,45M |
| 2026-09-24 | $5,43 | +%2,65 | $5,23 | $5,43 | $5,23 | 27,80M |
| 2026-09-23 | $5,29 | -%5,87 | $5,58 | $5,58 | $5,25 | 36,07M |
| 2026-09-22 | $5,62 | -%1,40 | $5,78 | $5,84 | $5,60 | 25,80M |
| 2026-09-21 | $5,70 | +%3,07 | $5,54 | $5,87 | $5,53 | 35,02M |
| 2026-09-18 | $5,53 | -%2,12 | $5,64 | $5,65 | $5,51 | 29,65M |
| 2026-09-17 | $5,65 | -%1,22 | $5,85 | $6,04 | $5,63 | 49,72M |
| 2026-09-16 | $5,72 | -%1,89 | $5,85 | $5,88 | $5,67 | 35,63M |
| 2026-09-15 | $5,83 | -%0,17 | $5,91 | $6,07 | $5,83 | 46,43M |
| 2026-09-14 | $5,84 | +%2,82 | $5,73 | $5,93 | $5,60 | 29,57M |
| 2026-09-11 | $5,68 | +%2,90 | $5,62 | $5,78 | $5,52 | 29,16M |
| 2026-09-10 | $5,52 | +%3,95 | $5,24 | $5,55 | $5,22 | 40,55M |
| 2026-09-09 | $5,31 | -%2,21 | $5,38 | $5,46 | $5,19 | 35,95M |
| 2026-09-08 | $5,43 | -%0,73 | $5,44 | $5,51 | $5,40 | 21,20M |
| 2026-09-04 | $5,47 | -%4,04 | $5,65 | $5,68 | $5,46 | 20,16M |
| 2026-09-03 | $5,70 | +%1,97 | $5,70 | $6,04 | $5,68 | 37,52M |
| 2026-09-02 | $5,59 | +%4,49 | $5,30 | $5,70 | $5,29 | 30,33M |
| 2026-09-01 | $5,35 | -%3,60 | $5,44 | $5,47 | $5,28 | 30,73M |
| 2026-08-31 | $5,55 | +%2,21 | $5,55 | $5,69 | $5,43 | 42,44M |
| 2026-08-28 | $5,43 | +%1,88 | $5,35 | $5,59 | $5,33 | 27,28M |
| 2026-08-27 | $5,33 | -%1,66 | $5,43 | $5,57 | $5,28 | 30,98M |
| 2026-08-26 | $5,42 | -%8,45 | $5,97 | $6,00 | $5,32 | 69,43M |
| 2026-08-25 | $5,92 | +%7,05 | $5,57 | $5,95 | $5,46 | 46,46M |
| 2026-08-24 | $5,53 | +%5,53 | $5,21 | $5,56 | $5,17 | 43,89M |
| 2026-08-21 | $5,24 | +%0,58 | $5,25 | $5,28 | $5,13 | 31,73M |
| 2026-08-20 | $5,21 | -%0,57 | $5,21 | $5,30 | $5,05 | 28,70M |
| 2026-08-19 | $5,24 | +%2,54 | $5,12 | $5,28 | $5,03 | 29,99M |
| 2026-08-18 | $5,11 | -%1,35 | $5,20 | $5,31 | $5,10 | 25,58M |
| 2026-08-17 | $5,18 | -%4,25 | $5,26 | $5,33 | $5,06 | 67,87M |
| 2026-08-14 | $5,41 | +%2,08 | $5,37 | $5,55 | $5,27 | 33,88M |
| 2026-08-13 | $5,30 | +%1,92 | $5,22 | $5,33 | $5,14 | 30,89M |
| 2026-08-12 | $5,20 | -%5,63 | $5,47 | $5,51 | $5,19 | 30,60M |
| 2026-08-11 | $5,51 | +%2,99 | $5,39 | $5,58 | $5,34 | 33,80M |
| 2026-08-10 | $5,35 | +%0,38 | $5,28 | $5,40 | $5,26 | 29,42M |
| 2026-08-07 | $5,33 | +%2,11 | $5,28 | $5,37 | $5,22 | 42,44M |
| 2026-08-06 | $5,22 | -%2,06 | $5,20 | $5,41 | $5,18 | 32,03M |
| 2026-08-05 | $5,33 | -%7,94 | $5,70 | $5,77 | $5,20 | 75,23M |
| 2026-08-04 | $5,79 | +%14,88 | $5,33 | $5,82 | $5,27 | 88,73M |
| 2026-08-03 | $5,04 | +%7,46 | $4,78 | $5,08 | $4,78 | 91,44M |
| 2026-07-31 | $4,69 | %0,00 | $4,66 | $4,73 | $4,59 | 34,05M |
| 2026-07-30 | $4,69 | -%0,85 | $4,67 | $4,72 | $4,60 | 27,24M |
| 2026-07-29 | $4,73 | -%0,84 | $4,75 | $4,89 | $4,72 | 24,77M |
| 2026-07-28 | $4,77 | +%5,53 | $4,54 | $4,77 | $4,53 | 42,68M |
| 2026-07-27 | $4,52 | +%3,91 | $4,41 | $4,56 | $4,40 | 30,33M |
| 2026-07-24 | $4,35 | -%1,36 | $4,45 | $4,50 | $4,31 | 27,50M |
| 2026-07-23 | $4,41 | -%1,34 | $4,40 | $4,45 | $4,28 | 33,15M |
| 2026-07-22 | $4,47 | -%1,97 | $4,56 | $4,57 | $4,44 | 23,53M |
| 2026-07-21 | $4,56 | %0,00 | $4,53 | $4,64 | $4,51 | 21,82M |
| 2026-07-20 | $4,56 | +%0,66 | $4,50 | $4,69 | $4,49 | 36,33M |
| 2026-07-17 | $4,53 | -%3,41 | $4,60 | $4,64 | $4,43 | 42,84M |
| 2026-07-16 | $4,69 | -%1,47 | $4,78 | $4,81 | $4,53 | 40,98M |
| 2026-07-15 | $4,76 | +%1,71 | $4,74 | $4,88 | $4,74 | 42,33M |
| 2026-07-14 | $4,68 | +%0,43 | $4,60 | $4,71 | $4,57 | 29,93M |
| 2026-07-13 | $4,66 | -%0,43 | $4,70 | $4,78 | $4,64 | 25,94M |
| 2026-07-10 | $4,68 | -%0,43 | $4,77 | $4,87 | $4,64 | 28,28M |
| 2026-07-09 | $4,70 | +%1,51 | $4,57 | $4,70 | $4,50 | 26,24M |
| 2026-07-08 | $4,63 | -%0,43 | $4,59 | $4,65 | $4,51 | 30,91M |
| 2026-07-07 | $4,65 | -%2,11 | $4,78 | $4,81 | $4,61 | 36,87M |
| 2026-07-06 | $4,75 | -%1,86 | $4,82 | $4,88 | $4,71 | 29,61M |
| 2026-07-02 | $4,84 | +%1,89 | $4,74 | $4,87 | $4,74 | 37,37M |
| 2026-07-01 | $4,75 | +%6,98 | $4,52 | $4,83 | $4,51 | 50,44M |
| 2026-06-30 | $4,44 | +%0,45 | $4,40 | $4,48 | $4,35 | 37,26M |
| 2026-06-29 | $4,42 | +%0,23 | $4,53 | $4,55 | $4,37 | 63,33M |
| 2026-06-26 | $4,41 | +%1,61 | $4,32 | $4,43 | $4,27 | 42,02M |
| 2026-06-25 | $4,34 | -%4,19 | $4,50 | $4,51 | $4,28 | 45,24M |
| 2026-06-24 | $4,53 | +%1,57 | $4,44 | $4,57 | $4,34 | 42,90M |
| 2026-06-23 | $4,46 | -%3,67 | $4,53 | $4,65 | $4,42 | 46,29M |
| 2026-06-22 | $4,63 | -%0,64 | $4,60 | $4,81 | $4,52 | 48,53M |
| 2026-06-18 | $4,66 | -%1,69 | $4,71 | $4,80 | $4,63 | 60,95M |
| 2026-06-17 | $4,74 | -%8,14 | $5,07 | $5,07 | $4,70 | 71,92M |
| 2026-06-16 | $5,16 | -%9,63 | $5,72 | $5,94 | $5,10 | 102,12M |
| 2026-06-15 | $5,71 | +%8,56 | $5,39 | $5,74 | $5,38 | 47,15M |
| 2026-06-12 | $5,26 | -%1,31 | $5,37 | $5,42 | $5,16 | 32,80M |
| 2026-06-11 | $5,33 | -%0,93 | $5,32 | $5,34 | $5,11 | 32,33M |
| 2026-06-10 | $5,38 | -%3,76 | $5,49 | $5,52 | $5,31 | 33,81M |
| 2026-06-09 | $5,59 | -%1,06 | $5,67 | $5,78 | $5,27 | 41,31M |
| 2026-06-08 | $5,65 | -%1,91 | $5,79 | $5,79 | $5,49 | 42,01M |
| 2026-06-05 | $5,76 | -%5,11 | $6,08 | $6,18 | $5,74 | 36,65M |
| 2026-06-04 | $6,07 | +%5,93 | $5,78 | $6,19 | $5,76 | 60,19M |
| 2026-06-03 | $5,73 | -%0,52 | $5,69 | $5,76 | $5,58 | 33,36M |
| 2026-06-02 | $5,76 | -%1,71 | $5,77 | $5,84 | $5,65 | 39,81M |
| 2026-06-01 | $5,86 | +%2,63 | $5,79 | $5,99 | $5,79 | 41,56M |
| 2026-05-29 | $5,71 | -%3,38 | $5,92 | $5,95 | $5,69 | 101,98M |
| 2026-05-28 | $5,91 | +%0,51 | $5,87 | $5,95 | $5,74 | 25,52M |
| 2026-05-27 | $5,88 | +%2,26 | $5,74 | $5,92 | $5,74 | 27,35M |
| 2026-05-26 | $5,75 | +%0,52 | $5,66 | $5,84 | $5,63 | 25,83M |
| 2026-05-22 | $5,72 | +%0,53 | $5,72 | $5,84 | $5,65 | 21,69M |