Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snowflake Inc Cl A (NY: SNOW )

157.77 +1.63 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jun 30, 2021 244.29 245.17 238.64 241.80 3,023,610 -4.00(-1.63%)
Jun 29, 2021 248.00 251.00 245.08 245.80 2,291,340 -1.87(-0.76%)
Jun 28, 2021 248.43 249.48 243.62 247.67 3,080,548 +0.58(+0.23%)
Jun 25, 2021 252.00 253.27 247.02 247.09 9,235,732 -4.16(-1.66%)
Jun 24, 2021 250.00 253.32 247.37 251.25 3,388,556 +2.25(+0.90%)
Jun 23, 2021 248.10 250.10 244.47 249.00 2,696,204 -0.29(-0.12%)
Jun 22, 2021 247.00 252.82 245.36 249.29 5,903,797 +1.00(+0.40%)
Jun 21, 2021 247.22 250.00 241.65 248.29 4,793,755 -1.11(-0.45%)
Jun 18, 2021 245.84 250.00 243.07 249.40 6,413,041 +3.87(+1.58%)
Jun 17, 2021 234.50 248.68 231.52 245.53 6,603,624 +6.69(+2.80%)
Jun 16, 2021 239.81 243.79 235.58 238.84 5,124,424 -2.57(-1.06%)
Jun 15, 2021 244.72 247.36 239.51 241.41 2,658,265 -2.79(-1.14%)
Jun 14, 2021 242.70 248.10 241.27 244.20 3,854,102 +3.60(+1.50%)
Jun 11, 2021 239.00 242.53 233.75 240.60 7,123,218 -8.20(-3.30%)
Jun 10, 2021 247.30 250.70 243.54 248.80 3,064,830 +1.79(+0.72%)
Jun 09, 2021 250.35 255.00 245.72 247.01 4,214,014 -3.31(-1.32%)
Jun 08, 2021 252.99 255.99 246.65 250.32 3,616,345 -0.25(-0.10%)
Jun 07, 2021 244.65 252.55 240.00 250.57 7,382,837 +8.01(+3.30%)
Jun 04, 2021 240.73 244.86 237.50 242.56 2,630,028 +4.13(+1.73%)
Jun 03, 2021 240.00 243.23 233.36 238.43 3,597,379 -4.75(-1.95%)
Jun 02, 2021 240.74 248.20 240.00 243.18 4,014,999 +2.37(+0.98%)
Jun 01, 2021 239.50 243.56 235.51 240.81 3,770,751 +2.78(+1.17%)
May 28, 2021 238.20 244.22 237.00 238.03 5,763,231 -7.12(-2.90%)
May 27, 2021 226.50 246.39 220.00 245.15 17,711,300 +9.90(+4.21%)
May 26, 2021 231.00 236.36 228.30 235.25 6,303,026 +5.29(+2.30%)
May 25, 2021 236.53 236.70 228.57 229.96 2,860,877 -3.96(-1.69%)
May 24, 2021 235.00 236.94 231.78 233.92 2,478,946 +0.53(+0.23%)
May 21, 2021 230.85 235.25 230.79 233.39 3,786,917 +2.83(+1.23%)
May 20, 2021 229.76 236.17 227.43 230.56 6,320,034 +1.75(+0.76%)
May 19, 2021 214.82 229.00 213.68 228.81 4,643,522 +5.28(+2.36%)
May 18, 2021 219.44 227.13 214.75 223.53 6,399,398 +10.88(+5.12%)
May 17, 2021 208.45 217.80 205.45 212.65 4,655,162 +2.66(+1.27%)
May 14, 2021 196.00 210.88 194.62 209.99 7,829,228 +21.75(+11.55%)
May 13, 2021 193.00 196.50 184.71 188.24 3,815,179 -3.14(-1.64%)
May 12, 2021 196.00 196.40 189.77 191.38 5,556,999 -10.08(-5.00%)
May 11, 2021 189.66 204.27 187.10 201.46 5,002,490 +7.64(+3.94%)
May 10, 2021 202.20 204.63 192.61 193.82 5,658,619 -12.22(-5.93%)
May 07, 2021 206.49 214.32 205.22 206.04 5,979,888 +6.20(+3.10%)
May 06, 2021 210.00 211.83 192.41 199.84 8,324,376 -13.95(-6.53%)
May 05, 2021 218.77 222.10 211.89 213.79 2,071,836 -4.61(-2.11%)
May 04, 2021 220.41 220.70 213.90 218.40 2,667,479 -5.29(-2.36%)
May 03, 2021 232.30 232.82 222.88 223.69 1,938,759 -7.90(-3.41%)
Apr 30, 2021 226.75 235.99 226.00 231.59 1,893,500 +2.04(+0.89%)
Apr 29, 2021 236.50 237.81 227.10 229.55 2,413,986 -7.09(-3.00%)
Apr 28, 2021 236.00 239.72 234.10 236.64 1,346,781 -1.53(-0.64%)
Apr 27, 2021 239.80 241.22 234.19 238.17 2,078,832 +0.42(+0.18%)
Apr 26, 2021 235.73 241.06 234.57 237.75 2,032,888 +2.11(+0.90%)
Apr 23, 2021 231.44 236.58 231.44 235.64 1,329,700 +4.20(+1.81%)
Apr 22, 2021 233.33 239.00 229.23 231.44 2,044,912 +0.05(+0.02%)
Apr 21, 2021 222.00 231.87 221.68 231.39 1,453,651 +6.17(+2.74%)
Apr 20, 2021 229.00 231.25 220.50 225.22 2,867,984 -3.85(-1.68%)
Apr 19, 2021 230.00 233.90 225.46 229.07 1,914,708 -3.67(-1.58%)
Apr 16, 2021 235.73 235.96 229.00 232.74 1,574,900 -3.64(-1.54%)
Apr 15, 2021 232.99 236.80 232.10 236.38 2,262,089 +7.24(+3.16%)
Apr 14, 2021 240.00 243.49 228.40 229.14 3,499,007 -8.94(-3.76%)
Apr 13, 2021 234.50 239.78 232.33 238.08 3,030,422 +4.69(+2.01%)
Apr 12, 2021 225.00 234.16 223.79 233.39 2,375,733 +6.50(+2.86%)
Apr 09, 2021 233.58 234.66 223.73 226.89 5,352,900 -6.86(-2.93%)
Apr 08, 2021 237.20 242.87 233.01 233.75 4,665,498 -0.22(-0.09%)
Apr 07, 2021 234.51 240.00 232.38 233.97 2,071,297 -2.04(-0.86%)
Apr 06, 2021 232.00 239.41 229.53 236.01 2,432,965 +3.69(+1.59%)
Apr 05, 2021 237.80 238.50 229.50 232.32 2,233,850 -4.47(-1.89%)
Apr 01, 2021 234.95 237.59 232.02 236.79 2,905,100 +7.51(+3.28%)
Mar 31, 2021 222.72 234.06 222.45 229.28 3,676,883 +7.21(+3.25%)
Mar 30, 2021 221.35 224.77 216.26 222.07 3,494,070 -1.42(-0.64%)
Mar 29, 2021 230.55 236.22 221.04 223.49 4,371,174 -11.51(-4.90%)
Mar 26, 2021 220.00 235.00 219.00 235.00 8,978,700 +18.05(+8.32%)
Mar 25, 2021 206.39 218.71 205.07 216.95 4,403,673 +8.35(+4.00%)
Mar 24, 2021 221.00 223.62 208.60 208.60 4,581,890 -11.40(-5.18%)
Mar 23, 2021 224.00 229.25 218.17 220.00 3,548,529 -0.75(-0.34%)
Mar 22, 2021 220.82 224.07 220.27 220.75 2,742,891 -0.07(-0.03%)
Mar 19, 2021 216.50 223.29 215.26 220.82 5,685,900 +4.12(+1.90%)
Mar 18, 2021 227.63 227.71 216.10 216.70 3,965,083 -13.60(-5.91%)
Mar 17, 2021 223.00 233.33 223.00 230.30 3,932,549 -1.84(-0.79%)
Mar 16, 2021 239.00 242.50 229.01 232.14 5,561,502 -6.62(-2.77%)
Mar 15, 2021 230.98 241.60 230.75 238.76 7,999,405 +8.76(+3.81%)
Mar 12, 2021 233.83 235.65 227.75 230.00 3,741,700 -7.81(-3.28%)
Mar 11, 2021 235.00 241.55 233.20 237.81 5,722,278 +10.70(+4.71%)
Mar 10, 2021 229.88 235.35 221.43 227.11 7,864,267 -2.91(-1.27%)
Mar 09, 2021 221.84 235.47 219.16 230.02 6,282,677 +16.03(+7.49%)
Mar 08, 2021 235.00 241.16 212.29 213.99 8,293,736 -25.74(-10.74%)
Mar 05, 2021 250.64 250.73 217.82 239.73 20,149,000 -9.27(-3.72%)
Mar 04, 2021 255.82 279.45 236.00 249.00 15,864,932 +1.97(+0.80%)
Mar 03, 2021 270.00 271.40 246.36 247.03 6,130,683 -23.57(-8.71%)
Mar 02, 2021 270.00 280.10 270.00 270.60 2,823,012 -1.57(-0.58%)
Mar 01, 2021 269.30 273.71 263.29 272.17 2,743,178 +12.63(+4.87%)
Feb 26, 2021 264.22 266.66 254.31 259.54 2,593,100 -0.80(-0.31%)
Feb 25, 2021 270.18 275.49 255.25 260.34 2,881,879 -13.18(-4.82%)
Feb 24, 2021 268.88 275.25 262.36 273.52 2,098,389 +4.44(+1.65%)
Feb 23, 2021 259.18 271.00 242.98 269.08 4,014,273 -0.57(-0.21%)
Feb 22, 2021 287.46 287.77 268.00 269.65 3,807,959 -20.35(-7.02%)
Feb 19, 2021 292.49 298.00 287.59 290.00 2,305,400 +0.22(+0.08%)
Feb 18, 2021 285.00 296.95 281.31 289.78 2,254,070 +1.00(+0.35%)
Feb 17, 2021 289.00 292.82 283.27 288.78 1,707,746 -5.77(-1.96%)
Feb 16, 2021 304.70 304.99 290.16 294.55 1,984,448 -4.92(-1.64%)
Feb 12, 2021 299.00 303.35 292.34 299.47 1,518,500 +0.74(+0.25%)
Feb 11, 2021 305.25 312.30 296.38 298.73 2,323,420 -7.18(-2.35%)
Feb 10, 2021 324.80 327.41 300.00 305.91 3,420,173 -8.38(-2.67%)
Feb 09, 2021 304.50 323.23 302.27 314.29 4,344,508 +9.79(+3.22%)
Feb 08, 2021 308.71 317.90 302.03 304.50 2,387,629 -1.55(-0.51%)
Feb 05, 2021 306.07 307.07 299.64 306.05 1,757,700 +2.44(+0.80%)
Feb 04, 2021 309.80 310.88 299.03 303.61 2,189,634 -1.03(-0.34%)
Feb 03, 2021 309.04 318.88 300.54 304.64 4,621,395 +3.93(+1.31%)
Feb 02, 2021 289.71 310.66 286.50 300.71 7,209,954 +18.71(+6.63%)
Feb 01, 2021 275.10 283.20 273.38 282.00 2,211,310 +9.55(+3.51%)
Jan 29, 2021 274.23 277.78 267.50 272.45 2,176,900 -0.68(-0.25%)
Jan 28, 2021 277.02 283.00 268.42 273.13 2,428,301 +6.93(+2.60%)
Jan 27, 2021 277.00 285.75 264.00 266.20 4,371,781 -14.78(-5.26%)
Jan 26, 2021 286.64 289.24 280.98 280.98 1,942,816 -6.27(-2.18%)
Jan 25, 2021 292.45 296.81 276.00 287.25 3,747,079 +1.57(+0.55%)
Jan 22, 2021 284.29 287.48 279.00 285.68 2,053,600 -0.64(-0.22%)
Jan 21, 2021 288.00 289.58 282.60 286.32 1,890,967 +4.44(+1.58%)
Jan 20, 2021 289.00 289.10 280.88 281.88 2,252,268 -4.33(-1.51%)
Jan 19, 2021 293.75 295.00 284.04 286.21 3,138,919 -5.09(-1.75%)
Jan 15, 2021 306.82 308.67 290.65 291.30 3,209,900 -12.46(-4.10%)
Jan 14, 2021 305.00 313.48 300.01 303.76 4,582,445 +7.21(+2.43%)
Jan 13, 2021 295.00 306.86 294.15 296.55 2,863,968 +3.20(+1.09%)
Jan 12, 2021 298.00 299.66 286.21 293.35 3,252,669 +0.16(+0.05%)
Jan 11, 2021 295.00 312.17 287.99 293.19 4,516,788 -6.91(-2.30%)
Jan 08, 2021 315.00 325.72 298.00 300.10 9,106,700 -4.10(-1.35%)
Jan 07, 2021 272.59 304.90 267.70 304.20 16,533,203 +36.18(+13.50%)
Jan 06, 2021 279.99 283.64 266.41 268.02 5,716,176 -15.81(-5.57%)
Jan 05, 2021 280.62 293.49 279.30 283.83 5,196,070 +5.59(+2.01%)
Jan 04, 2021 285.41 290.80 274.44 278.24 3,942,111 -3.16(-1.12%)
Dec 31, 2020 281.40 281.40 281.40 2,622,238 -19.52(-6.49%)
Dec 30, 2020 304.00 307.35 297.75 300.92 2,622,238 -3.13(-1.03%)
Dec 29, 2020 305.25 314.41 298.13 304.05 4,819,253 +1.24(+0.41%)
Dec 28, 2020 324.87 327.79 302.67 302.81 4,741,584 -20.23(-6.26%)
Dec 24, 2020 334.10 338.00 321.30 323.04 2,191,100 -8.61(-2.60%)
Dec 23, 2020 341.16 343.40 328.26 331.65 2,732,171 -9.51(-2.79%)
Dec 22, 2020 349.89 359.55 338.01 341.16 4,685,483 -8.69(-2.48%)
Dec 21, 2020 329.00 350.00 329.00 349.85 5,868,478 +15.60(+4.67%)
Dec 18, 2020 332.77 346.88 324.88 334.25 8,115,900 +8.71(+2.68%)
Dec 17, 2020 333.82 337.10 323.49 325.54 3,711,811 -4.43(-1.34%)
Dec 16, 2020 328.43 338.89 320.09 329.97 6,419,692 +1.36(+0.41%)
Dec 15, 2020 308.98 329.00 303.54 328.61 20,335,084 -0.54(-0.16%)
Dec 14, 2020 352.49 357.98 327.16 329.15 6,955,647 -24.81(-7.01%)
Dec 11, 2020 360.40 369.10 347.26 353.96 6,362,500 -19.32(-5.18%)
Dec 10, 2020 362.00 390.07 360.61 373.28 4,885,460 +2.02(+0.54%)
Dec 09, 2020 393.40 406.99 361.01 371.26 8,946,290 -18.74(-4.81%)
Dec 08, 2020 388.80 429.00 386.25 390.00 11,470,913 +1.04(+0.27%)
Dec 07, 2020 393.50 404.43 371.00 388.96 8,096,827 +1.26(+0.32%)
Dec 04, 2020 335.40 395.80 334.00 387.70 18,611,600 +47.81(+14.07%)
Dec 03, 2020 290.54 343.00 289.00 339.89 11,053,903 +47.20(+16.13%)
Dec 02, 2020 293.79 306.74 288.00 292.69 3,513,529 -12.95(-4.24%)
Dec 01, 2020 321.63 326.00 302.28 305.64 2,652,605 -20.20(-6.20%)
Nov 30, 2020 338.38 342.00 312.13 325.84 3,545,147 -2.95(-0.90%)
Nov 27, 2020 310.00 334.62 309.73 328.79 3,293,700 +25.77(+8.50%)
Nov 25, 2020 277.78 309.77 277.30 303.02 2,912,100 +20.92(+7.42%)
Nov 24, 2020 275.10 283.39 267.49 282.10 1,733,465 +7.95(+2.90%)
Nov 23, 2020 267.10 274.15 259.10 274.15 1,350,986 +8.15(+3.06%)
Nov 20, 2020 269.00 273.17 264.00 266.00 1,598,000 +2.00(+0.76%)
Nov 19, 2020 259.21 268.57 253.25 264.00 1,588,752 +3.46(+1.33%)
Nov 18, 2020 253.00 262.27 250.74 260.54 2,198,165 +12.51(+5.04%)
Nov 17, 2020 245.00 251.56 243.73 248.03 1,624,699 +6.18(+2.56%)
Nov 16, 2020 234.00 244.18 230.25 241.85 1,795,519 +7.05(+3.00%)
Nov 13, 2020 237.11 241.62 232.30 234.80 1,493,700 -0.58(-0.25%)
Nov 12, 2020 243.80 244.20 232.16 235.38 1,741,327 -5.38(-2.23%)
Nov 11, 2020 241.71 246.89 237.50 240.76 1,440,167 +5.08(+2.16%)
Nov 10, 2020 249.65 249.94 229.98 235.68 2,263,747 -4.16(-1.73%)
Nov 09, 2020 263.99 265.95 239.00 239.84 2,959,231 -25.16(-9.49%)
Nov 06, 2020 263.44 270.00 259.20 265.00 986,800 +1.79(+0.68%)
Nov 05, 2020 271.48 271.69 258.90 263.21 1,266,156 -0.70(-0.27%)
Nov 04, 2020 270.79 274.87 262.20 263.91 1,390,694 +1.78(+0.68%)
Nov 03, 2020 256.00 264.54 254.05 262.13 1,372,591 +9.90(+3.92%)
Nov 02, 2020 254.10 260.83 247.00 252.23 1,300,512 +2.21(+0.88%)
Oct 30, 2020 261.03 262.63 241.50 250.02 2,400,300 -15.86(-5.97%)
Oct 29, 2020 273.80 276.22 264.16 265.88 1,143,713 -6.56(-2.41%)
Oct 28, 2020 258.50 272.53 254.01 272.44 2,091,656 +5.67(+2.13%)
Oct 27, 2020 254.89 273.00 253.99 266.77 3,491,515 +15.38(+6.12%)
Oct 26, 2020 266.07 271.00 244.63 251.39 4,037,550 -13.66(-5.15%)
Oct 23, 2020 290.34 294.00 262.24 265.05 5,619,300 -32.04(-10.78%)
Oct 22, 2020 269.01 301.00 263.00 297.09 5,186,010 +26.48(+9.79%)
Oct 21, 2020 251.65 271.29 250.35 270.61 3,357,387 +18.84(+7.48%)
Oct 20, 2020 247.00 252.50 243.30 251.77 1,733,661 +4.99(+2.02%)
Oct 19, 2020 245.00 249.86 243.00 246.78 1,534,244 +4.26(+1.76%)
Oct 16, 2020 242.00 245.99 241.59 242.52 1,017,100 +1.52(+0.63%)
Oct 15, 2020 236.03 241.35 231.46 241.00 1,844,500 -2.18(-0.90%)
Oct 14, 2020 251.99 252.00 239.00 243.18 1,710,473 -6.43(-2.58%)
Oct 13, 2020 247.00 250.50 245.27 249.61 1,460,791 +5.64(+2.31%)
Oct 12, 2020 250.32 251.50 243.00 243.97 3,135,698 +5.97(+2.51%)
Oct 09, 2020 242.00 243.69 235.47 238.00 1,727,900 -2.19(-0.91%)
Oct 08, 2020 250.00 250.00 239.99 240.19 1,342,174 -5.81(-2.36%)
Oct 07, 2020 245.50 252.36 245.29 246.00 1,682,059 +0.90(+0.37%)
Oct 06, 2020 244.18 247.99 239.00 245.10 1,569,343 +5.10(+2.12%)
Oct 05, 2020 231.97 243.43 231.20 240.00 2,359,791 +12.90(+5.68%)
Oct 02, 2020 232.44 243.12 227.00 227.10 2,726,100 -16.36(-6.72%)
Oct 01, 2020 255.25 255.91 238.00 243.46 3,974,820 -7.54(-3.00%)
Sep 30, 2020 261.50 278.26 243.05 251.00 5,415,800 -8.13(-3.14%)
Sep 29, 2020 255.00 259.70 246.03 259.13 5,303,200 +8.72(+3.48%)
Sep 28, 2020 235.93 253.00 235.93 250.41 4,231,197 +21.41(+9.35%)
Sep 25, 2020 228.12 236.26 227.90 229.00 1,985,500 +2.26(+1.00%)
Sep 24, 2020 213.51 230.95 208.55 226.74 4,819,702 +9.35(+4.30%)
Sep 23, 2020 243.50 254.80 213.00 217.39 5,835,430 -17.77(-7.56%)
Sep 22, 2020 238.50 239.00 225.15 235.16 3,885,318 +6.31(+2.76%)
Sep 21, 2020 230.00 241.50 218.60 228.85 5,521,897 -11.15(-4.65%)
Sep 18, 2020 235.00 249.00 218.59 240.00 7,475,300 +12.46(+5.48%)
Sep 17, 2020 230.76 241.50 215.24 227.54 11,891,973 -26.39(-10.39%)
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.