Skip to main content

Snowflake Inc Cl A (NY: SNOW )

171.34 -6.59 (-3.70%)
Streaming Delayed Price Updated: 10:00 AM EST, Mar 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 197.00 200.33 195.34 199.94 3,242,590 +4.30(+2.20%)
Jan 31, 2024 201.50 203.29 194.87 195.64 6,281,462 -10.61(-5.14%)
Jan 30, 2024 208.64 209.98 204.81 206.25 4,393,983 -3.29(-1.57%)
Jan 29, 2024 201.91 210.26 201.40 209.54 5,284,018 +7.03(+3.47%)
Jan 26, 2024 203.75 205.49 201.20 202.51 3,799,065 -3.50(-1.70%)
Jan 25, 2024 205.36 209.47 202.75 206.01 4,794,830 +2.20(+1.08%)
Jan 24, 2024 209.18 211.65 203.49 203.81 8,120,305 -1.77(-0.86%)
Jan 23, 2024 200.00 205.97 197.59 205.58 8,792,576 +6.50(+3.27%)
Jan 22, 2024 196.75 202.32 196.51 199.08 6,467,545 +5.96(+3.09%)
Jan 19, 2024 187.59 193.14 186.72 193.12 4,523,272 +6.51(+3.49%)
Jan 18, 2024 190.77 191.54 184.39 186.61 5,103,336 -1.51(-0.80%)
Jan 17, 2024 185.77 188.14 182.53 188.12 3,750,718 +0.10(+0.05%)
Jan 16, 2024 190.00 191.21 186.57 188.02 4,831,273 -3.24(-1.69%)
Jan 12, 2024 190.00 196.08 189.22 191.26 4,993,454 -4.36(-2.23%)
Jan 11, 2024 199.20 201.60 195.53 195.62 5,006,834 -1.78(-0.90%)
Jan 10, 2024 197.28 200.54 194.65 197.40 4,177,123 +0.50(+0.25%)
Jan 09, 2024 195.65 198.17 194.75 196.90 3,203,030 +0.55(+0.28%)
Jan 08, 2024 190.77 196.90 190.77 196.35 4,560,190 +7.23(+3.82%)
Jan 05, 2024 184.57 191.41 184.57 189.12 5,269,784 +5.40(+2.94%)
Jan 04, 2024 182.29 187.15 180.95 183.72 4,266,302 -0.49(-0.27%)
Jan 03, 2024 185.00 187.35 183.01 184.21 4,289,798 -4.91(-2.60%)
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.