Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Snap Inc. Class A Common Stock (NY:SNAP)

7.905 +0.025 (+0.32%)

Streaming Delayed Price Updated: 10:34 AM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2025	7.760	7.947	7.734	7.880	23,721,208	+0.02(+0.25%)
Dec 26, 2025	7.850	7.910	7.810	7.860	12,359,998	+0.01(+0.13%)
Dec 24, 2025	7.800	7.890	7.740	7.850	10,508,139	+0.04(+0.51%)
Dec 23, 2025	7.840	7.860	7.735	7.810	22,499,228	-0.13(-1.64%)
Dec 22, 2025	7.600	7.960	7.600	7.940	36,622,140	+0.37(+4.89%)
Dec 19, 2025	7.595	7.610	7.435	7.570	42,543,328	-0.06(-0.79%)
Dec 18, 2025	7.610	7.810	7.530	7.630	42,013,840	+0.13(+1.73%)
Dec 17, 2025	7.280	7.750	7.280	7.500	61,851,568	+0.13(+1.76%)
Dec 16, 2025	7.250	7.400	7.115	7.370	48,952,208	+0.11(+1.52%)
Dec 15, 2025	7.340	7.440	7.190	7.260	42,334,260	-0.05(-0.68%)
Dec 12, 2025	7.660	7.680	7.300	7.310	38,344,952	-0.33(-4.32%)
Dec 11, 2025	7.800	7.890	7.620	7.640	27,992,712	-0.28(-3.54%)
Dec 10, 2025	7.830	7.946	7.650	7.920	34,008,240	+0.00(+0.00%)
Dec 09, 2025	7.970	7.990	7.850	7.920	22,712,624	-0.11(-1.37%)
Dec 08, 2025	7.940	8.040	7.822	8.030	33,633,360	+0.12(+1.52%)
Dec 05, 2025	7.750	8.000	7.700	7.910	33,603,092	+0.15(+1.93%)
Dec 04, 2025	7.760	7.830	7.640	7.760	31,118,474	+0.10(+1.31%)
Dec 03, 2025	7.620	7.700	7.550	7.660	25,568,080	+0.04(+0.52%)
Dec 02, 2025	7.660	7.680	7.530	7.620	28,220,956	-0.02(-0.26%)
Dec 01, 2025	7.580	7.700	7.490	7.640	46,318,456	-0.04(-0.52%)
Nov 28, 2025	7.650	7.690	7.565	7.680	44,464,124	+0.07(+0.92%)
Nov 26, 2025	7.670	7.740	7.590	7.610	29,850,604	-0.03(-0.39%)
Nov 25, 2025	7.690	7.760	7.590	7.640	31,410,172	-0.04(-0.52%)
Nov 24, 2025	7.730	7.800	7.620	7.680	36,861,432	-0.01(-0.13%)
Nov 21, 2025	7.940	7.940	7.560	7.690	41,191,184	-0.09(-1.16%)
Nov 20, 2025	8.225	8.300	7.760	7.780	48,405,684	-0.25(-3.11%)
Nov 19, 2025	8.210	8.270	8.020	8.030	37,285,088	-0.22(-2.67%)
Nov 18, 2025	8.180	8.405	8.100	8.250	57,427,496	+0.07(+0.86%)
Nov 17, 2025	8.570	8.620	8.050	8.180	50,897,344	-0.39(-4.55%)
Nov 14, 2025	8.350	8.655	8.310	8.570	56,732,252	-0.01(-0.12%)
Nov 13, 2025	8.940	9.050	8.550	8.580	63,971,948	-0.51(-5.61%)
Nov 12, 2025	8.860	9.130	8.760	9.090	50,847,508	+0.33(+3.77%)
Nov 11, 2025	8.680	8.890	8.595	8.760	51,457,424	+0.07(+0.81%)
Nov 10, 2025	8.320	8.755	8.230	8.690	81,371,992	+0.48(+5.85%)
Nov 07, 2025	7.905	8.240	7.905	8.210	70,167,840	+0.20(+2.50%)
Nov 06, 2025	8.580	8.630	7.870	8.010	161,676,496	+0.71(+9.73%)
Nov 05, 2025	7.370	7.485	7.220	7.300	125,275,000	-0.17(-2.28%)
Nov 04, 2025	7.620	7.670	7.450	7.470	45,059,264	-0.35(-4.48%)
Nov 03, 2025	7.780	7.925	7.640	7.820	41,389,968	+0.02(+0.26%)
Oct 31, 2025	7.680	7.820	7.630	7.800	45,477,112	+0.20(+2.63%)
Oct 30, 2025	7.610	7.880	7.480	7.600	45,850,528	-0.14(-1.81%)
Oct 29, 2025	7.740	7.910	7.681	7.740	35,982,808	+0.00(+0.00%)
Oct 28, 2025	7.850	7.879	7.730	7.740	40,406,364	-0.17(-2.15%)
Oct 27, 2025	8.070	8.070	7.890	7.910	35,075,104	-0.04(-0.50%)
Oct 24, 2025	7.800	8.030	7.800	7.950	47,645,636	+0.08(+1.02%)
Oct 23, 2025	7.750	7.960	7.710	7.870	26,081,992	+0.10(+1.29%)
Oct 22, 2025	7.820	7.930	7.650	7.770	41,514,720	-0.08(-1.02%)
Oct 21, 2025	7.730	7.940	7.660	7.850	32,715,258	+0.12(+1.55%)
Oct 20, 2025	7.730	7.800	7.650	7.730	28,544,728	+0.08(+1.05%)
Oct 17, 2025	7.630	7.790	7.630	7.650	37,668,360	-0.11(-1.42%)
Oct 16, 2025	7.910	8.030	7.630	7.760	49,933,840	-0.15(-1.90%)
Oct 15, 2025	8.010	8.100	7.760	7.910	39,895,160	-0.01(-0.13%)
Oct 14, 2025	7.860	8.085	7.770	7.920	41,294,928	-0.13(-1.61%)
Oct 13, 2025	8.030	8.090	7.930	8.050	44,315,932	+0.27(+3.47%)
Oct 10, 2025	8.410	8.555	7.770	7.780	79,016,536	-0.60(-7.16%)
Oct 09, 2025	8.410	8.515	8.220	8.380	101,703,456	-0.05(-0.59%)
Oct 08, 2025	8.160	8.440	8.080	8.430	134,698,960	+0.30(+3.69%)
Oct 07, 2025	8.565	8.570	8.110	8.130	104,856,328	-0.39(-4.58%)
Oct 06, 2025	8.560	8.880	8.220	8.520	132,541,248	-0.02(-0.23%)
Oct 03, 2025	8.220	8.710	8.220	8.540	174,273,008	+0.32(+3.89%)
Oct 02, 2025	7.830	8.220	7.700	8.220	120,802,536	+0.51(+6.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Snap Inc. Class A Common Stock (NY:SNAP)

Historical Prices