Skip to main content

Snowflake Inc Cl A (NY: SNOW )

150.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 151.51 152.07 149.11 150.30 4,701,047 -1.68(-1.11%)
Apr 15, 2024 156.38 157.03 151.09 151.98 5,923,297 -6.58(-4.15%)
Apr 12, 2024 157.10 160.52 156.78 158.56 4,663,652 -0.79(-0.50%)
Apr 11, 2024 154.66 159.91 154.33 159.35 5,734,061 +6.38(+4.17%)
Apr 10, 2024 151.60 153.51 151.55 152.97 3,598,489 -2.61(-1.68%)
Apr 09, 2024 155.12 156.90 153.83 155.58 3,409,399 +0.72(+0.46%)
Apr 08, 2024 153.86 155.69 151.69 154.86 2,679,023 +1.00(+0.65%)
Apr 05, 2024 152.48 155.55 152.17 153.86 5,120,040 +2.52(+1.67%)
Apr 04, 2024 153.11 156.00 150.62 151.34 6,244,188 -1.68(-1.10%)
Apr 03, 2024 155.15 155.17 152.53 153.02 6,139,732 -3.17(-2.03%)
Apr 02, 2024 157.50 157.77 155.07 156.19 5,609,187 -4.33(-2.70%)
Apr 01, 2024 161.86 163.75 159.74 160.52 3,926,927 -1.08(-0.67%)
Mar 28, 2024 164.02 162.24 161.00 161.60 10,106,951 +1.56(+0.97%)
Mar 27, 2024 159.60 160.63 157.70 160.04 4,676,715 +2.02(+1.28%)
Mar 26, 2024 159.38 160.97 157.64 158.02 4,066,369 -0.12(-0.08%)
Mar 25, 2024 157.79 159.10 157.25 158.14 3,105,502 -0.89(-0.56%)
Mar 22, 2024 158.39 160.30 157.00 159.03 4,085,111 +0.64(+0.40%)
Mar 21, 2024 166.00 168.68 157.21 158.39 11,384,276 -4.65(-2.85%)
Mar 20, 2024 158.05 164.31 158.05 163.04 7,588,473 +5.34(+3.39%)
Mar 19, 2024 152.11 157.84 151.49 157.70 6,631,175 +1.39(+0.89%)
Mar 18, 2024 157.52 158.26 155.55 156.31 7,111,918 -0.66(-0.42%)
Mar 15, 2024 158.78 160.24 156.62 156.97 8,280,638 -1.95(-1.23%)
Mar 14, 2024 162.02 162.50 157.80 158.92 5,994,110 -3.39(-2.09%)
Mar 13, 2024 161.27 166.84 160.70 162.31 5,863,397 +0.36(+0.22%)
Mar 12, 2024 162.94 163.77 159.70 161.95 7,380,244 -0.34(-0.21%)
Mar 11, 2024 161.42 162.98 160.40 162.29 6,012,115 -0.11(-0.07%)
Mar 08, 2024 169.29 169.84 161.63 162.40 9,369,050 -6.04(-3.59%)
Mar 07, 2024 167.00 169.16 163.71 168.44 9,040,742 +1.44(+0.86%)
Mar 06, 2024 170.00 171.36 163.37 167.00 12,718,556 -0.75(-0.45%)
Mar 05, 2024 175.03 175.33 166.32 167.75 14,692,339 -10.18(-5.72%)
Mar 04, 2024 185.89 186.55 175.29 177.93 16,316,307 -8.79(-4.71%)
Mar 01, 2024 191.26 194.20 186.14 186.72 17,265,880 -1.56(-0.83%)
Feb 29, 2024 181.17 190.45 180.68 188.28 42,256,240 -41.72(-18.14%)
Feb 28, 2024 230.75 233.88 226.56 230.00 18,678,334 -4.03(-1.72%)
Feb 27, 2024 233.00 235.66 231.09 234.03 4,797,344 +3.10(+1.34%)
Feb 26, 2024 229.33 233.36 226.65 230.93 4,814,902 +1.59(+0.69%)
Feb 23, 2024 234.28 234.83 227.04 229.34 4,527,977 +3.72(+1.65%)
Feb 22, 2024 224.14 227.68 219.51 225.62 5,845,279 +9.41(+4.35%)
Feb 21, 2024 215.00 217.20 211.68 216.21 3,584,729 -3.87(-1.76%)
Feb 20, 2024 226.03 226.69 215.59 220.08 6,021,583 -10.23(-4.44%)
Feb 16, 2024 230.65 234.81 228.60 230.31 3,604,072 -2.09(-0.90%)
Feb 15, 2024 235.00 236.33 229.10 232.40 3,614,668 -3.60(-1.53%)
Feb 14, 2024 230.00 236.24 227.18 236.00 3,735,302 +8.43(+3.70%)
Feb 13, 2024 223.06 231.02 220.50 227.57 4,847,496 -4.59(-1.98%)
Feb 12, 2024 231.00 237.72 229.07 232.16 5,379,645 -1.12(-0.48%)
Feb 09, 2024 228.30 235.00 228.13 233.28 8,263,403 +10.38(+4.66%)
Feb 08, 2024 219.30 226.29 218.30 222.90 6,109,644 +4.67(+2.14%)
Feb 07, 2024 214.01 219.40 212.75 218.23 3,914,978 +4.55(+2.13%)
Feb 06, 2024 217.50 218.50 208.50 213.68 5,153,307 -1.92(-0.89%)
Feb 05, 2024 217.11 220.67 210.54 215.60 5,542,274 -3.16(-1.44%)
Feb 02, 2024 208.64 219.74 204.05 218.76 11,911,531 +18.82(+9.41%)
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.