Skip to main content

Snowflake Inc Cl A (NY: SNOW )

161.60 +1.56 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 153.77 157.25 151.21 156.44 6,149,094 +3.52(+2.30%)
Jan 30, 2023 156.78 159.73 152.81 152.92 4,236,048 -6.44(-4.04%)
Jan 27, 2023 150.59 161.32 150.38 159.36 11,486,791 +6.91(+4.53%)
Jan 26, 2023 148.67 152.49 144.76 152.45 4,464,590 +8.01(+5.55%)
Jan 25, 2023 138.27 144.93 134.34 144.44 7,446,676 -1.35(-0.93%)
Jan 24, 2023 148.13 152.76 145.26 145.79 3,987,671 -4.51(-3.00%)
Jan 23, 2023 146.50 150.92 144.74 150.30 4,558,000 +5.48(+3.78%)
Jan 20, 2023 136.45 145.08 135.32 144.82 4,714,273 +9.58(+7.08%)
Jan 19, 2023 137.50 140.55 135.08 135.24 4,911,293 -4.87(-3.48%)
Jan 18, 2023 147.45 148.57 140.04 140.11 4,327,130 -5.61(-3.85%)
Jan 17, 2023 141.15 147.32 139.46 145.72 4,749,263 +4.85(+3.44%)
Jan 13, 2023 139.30 141.77 137.31 140.87 4,919,279 -1.27(-0.89%)
Jan 12, 2023 140.39 142.16 135.10 142.14 3,807,894 +2.43(+1.74%)
Jan 11, 2023 138.20 141.06 136.55 139.71 4,281,344 +1.77(+1.28%)
Jan 10, 2023 134.86 138.45 133.74 137.94 4,515,155 +3.51(+2.61%)
Jan 09, 2023 127.23 137.64 126.67 134.43 8,183,965 +10.37(+8.36%)
Jan 06, 2023 122.09 126.07 119.27 124.06 5,827,393 +2.50(+2.06%)
Jan 05, 2023 129.30 129.49 121.04 121.56 8,219,733 -8.88(-6.81%)
Jan 04, 2023 137.28 137.60 128.58 130.44 6,663,221 -5.06(-3.73%)
Jan 03, 2023 146.48 149.20 135.34 135.50 4,436,713 -8.04(-5.60%)
Dec 30, 2022 139.30 143.61 138.82 143.54 2,901,853 +1.16(+0.81%)
Dec 29, 2022 139.20 143.95 137.99 142.38 3,462,070 +3.96(+2.86%)
Dec 28, 2022 137.14 139.56 136.00 138.42 2,955,900 +0.66(+0.48%)
Dec 27, 2022 136.34 139.18 133.59 137.76 2,705,583 -0.73(-0.53%)
Dec 23, 2022 138.78 139.50 135.22 138.49 2,669,577 -1.88(-1.34%)
Dec 22, 2022 143.03 144.40 137.77 140.37 4,406,892 -6.38(-4.35%)
Dec 21, 2022 141.72 146.81 137.88 146.75 3,641,572 +5.54(+3.92%)
Dec 20, 2022 135.00 141.99 134.79 141.21 3,620,001 +3.11(+2.25%)
Dec 19, 2022 140.34 143.26 137.23 138.10 3,845,114 -4.35(-3.05%)
Dec 16, 2022 142.44 144.83 139.00 142.45 6,433,864 -0.20(-0.14%)
Dec 15, 2022 144.37 148.40 142.22 142.65 4,462,012 -6.55(-4.39%)
Dec 14, 2022 151.52 156.31 146.58 149.20 6,479,521 -1.38(-0.92%)
Dec 13, 2022 160.00 162.70 150.08 150.58 7,238,398 -0.30(-0.20%)
Dec 12, 2022 144.18 151.40 144.17 150.88 5,904,570 +6.35(+4.39%)
Dec 09, 2022 142.59 148.68 141.82 144.53 4,636,173 +1.66(+1.16%)
Dec 08, 2022 139.28 144.97 135.59 142.87 5,650,937 +5.46(+3.97%)
Dec 07, 2022 137.20 140.24 134.22 137.41 5,856,666 +0.68(+0.50%)
Dec 06, 2022 136.02 137.98 132.51 136.73 6,443,605 +1.10(+0.81%)
Dec 05, 2022 147.98 148.94 135.51 135.63 9,407,712 -14.11(-9.42%)
Dec 02, 2022 149.40 153.51 147.00 149.74 6,909,713 -4.30(-2.79%)
Dec 01, 2022 144.51 155.00 143.25 154.04 16,510,789 +11.14(+7.80%)
Nov 30, 2022 134.87 142.97 131.97 142.90 12,340,927 +6.34(+4.64%)
Nov 29, 2022 141.13 141.56 136.25 136.56 3,712,004 -4.51(-3.20%)
Nov 28, 2022 143.20 146.21 140.58 141.07 3,524,094 -3.65(-2.52%)
Nov 25, 2022 144.70 145.14 141.66 144.72 1,823,470 -1.73(-1.18%)
Nov 23, 2022 143.73 148.13 140.26 146.45 4,295,889 +3.09(+2.16%)
Nov 22, 2022 142.51 143.63 136.51 143.36 3,998,404 +2.22(+1.57%)
Nov 21, 2022 143.26 144.56 138.40 141.14 3,531,825 -5.06(-3.46%)
Nov 18, 2022 151.24 151.52 144.71 146.20 3,133,117 -1.49(-1.01%)
Nov 17, 2022 149.73 151.79 145.31 147.69 4,552,569 -6.46(-4.19%)
Nov 16, 2022 159.63 161.49 153.91 154.15 3,798,161 -9.34(-5.71%)
Nov 15, 2022 165.59 168.00 160.60 163.49 4,135,785 +5.65(+3.58%)
Nov 14, 2022 157.33 160.90 152.47 157.84 4,577,142 -1.57(-0.98%)
Nov 11, 2022 146.64 162.37 143.79 159.41 8,671,664 +14.03(+9.65%)
Nov 10, 2022 140.10 149.27 139.70 145.38 9,748,394 +19.12(+15.14%)
Nov 09, 2022 126.52 128.80 122.77 126.26 6,128,402 -2.90(-2.25%)
Nov 08, 2022 130.91 133.67 124.89 129.16 5,524,080 +0.06(+0.05%)
Nov 07, 2022 133.46 134.08 126.30 129.10 5,750,552 -3.21(-2.43%)
Nov 04, 2022 148.73 148.75 129.36 132.31 10,787,672 -18.16(-12.07%)
Nov 03, 2022 146.61 157.19 146.20 150.47 5,930,759 +2.72(+1.84%)
Nov 02, 2022 157.75 147.25 147.75 6,238,566 -11.75(-7.37%)
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.