SNPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	54.50	54.75	54.43	54.69	54.69	-0.02%	83,356
Dec 24, 2024	54.14	54.73	54.14	54.70	54.70	1.09%	152,631
Dec 23, 2024	53.78	54.16	53.45	54.11	54.11	0.59%	207,709
Dec 20, 2024	52.87	54.14	52.80	53.79	53.79	1.00%	139,289
Dec 19, 2024	53.79	53.89	53.26	53.26	53.07	-0.08%	309,111
Dec 18, 2024	54.88	55.14	53.30	53.30	53.11	-2.84%	202,776
Dec 17, 2024	54.74	54.92	54.72	54.86	54.67	-0.16%	339,374
Dec 16, 2024	55.01	55.07	54.88	54.95	54.76	0.09%	208,712
Dec 13, 2024	55.22	55.22	54.81	54.90	54.71	-0.45%	408,535
Dec 12, 2024	55.42	55.42	55.13	55.15	54.96	-0.51%	123,378
Dec 11, 2024	55.27	55.53	55.27	55.43	55.23	0.67%	100,224
Dec 10, 2024	55.32	55.32	55.03	55.06	54.87	-0.18%	202,347
Dec 9, 2024	55.35	55.35	55.11	55.16	54.97	-0.38%	212,671
Dec 6, 2024	55.53	55.62	55.33	55.37	55.17	-0.14%	76,363
Dec 5, 2024	55.58	55.60	55.42	55.45	55.25	-0.18%	84,102
Dec 4, 2024	55.37	55.56	55.25	55.55	55.35	0.62%	96,628
Dec 3, 2024	55.25	55.25	55.08	55.21	55.02	0.04%	164,890
Dec 2, 2024	55.15	55.26	55.08	55.19	55.00	0.25%	97,650
Nov 29, 2024	54.85	55.17	54.75	55.05	54.86	0.57%	71,179
Nov 27, 2024	54.85	54.91	54.62	54.74	54.55	-0.24%	149,895
Nov 26, 2024	54.75	54.94	54.65	54.87	54.68	0.44%	156,326
Nov 25, 2024	54.84	54.93	54.46	54.63	54.44	0.20%	279,036
Nov 22, 2024	54.31	54.54	54.29	54.52	54.33	0.35%	133,259
Nov 21, 2024	54.32	54.45	53.72	54.33	54.14	0.57%	163,394
Nov 20, 2024	54.12	54.12	53.58	54.02	53.83	-0.06%	166,998
Nov 19, 2024	53.55	54.13	53.50	54.05	53.86	0.41%	139,122
Nov 18, 2024	53.66	53.93	53.57	53.83	53.64	0.47%	169,338
Nov 15, 2024	53.96	53.97	53.46	53.58	53.39	-1.20%	240,375
Nov 14, 2024	54.59	54.59	54.18	54.23	54.04	-0.50%	145,229
Nov 13, 2024	54.60	54.68	54.34	54.50	54.31	-0.04%	475,418
Nov 12, 2024	54.62	54.73	54.34	54.52	54.33	-0.31%	130,047
Nov 11, 2024	54.80	54.85	54.52	54.69	54.50	0.09%	434,533
Nov 8, 2024	54.45	54.75	54.44	54.64	54.45	0.53%	289,090
Nov 7, 2024	54.13	54.44	54.11	54.35	54.16	0.76%	297,142
Nov 6, 2024	53.76	54.06	53.51	53.94	53.75	2.49%	1,544,422
Nov 5, 2024	52.10	52.64	52.10	52.63	52.44	1.13%	59,818
Nov 4, 2024	52.15	52.26	51.91	52.04	51.86	-0.17%	156,139
Nov 1, 2024	52.21	52.49	52.10	52.13	51.95	0.27%	68,933
Oct 31, 2024	52.74	52.74	51.99	51.99	51.81	-2.16%	85,255
Oct 30, 2024	53.22	53.43	53.06	53.14	52.95	-0.34%	129,186
Oct 29, 2024	53.25	53.43	53.10	53.32	53.13	-0.04%	219,327
Oct 28, 2024	53.45	53.50	53.31	53.34	53.15	0.36%	215,628
Oct 25, 2024	53.36	53.60	53.06	53.15	52.96	-	58,970
Oct 24, 2024	53.22	53.22	52.90	53.15	52.96	0.25%	76,729
Oct 23, 2024	53.27	53.30	52.65	53.02	52.83	-0.79%	639,082
Oct 22, 2024	53.16	53.55	53.16	53.44	53.25	-	156,197
Oct 21, 2024	53.43	53.55	53.19	53.44	53.25	-0.11%	134,686
Oct 18, 2024	53.48	53.56	53.36	53.50	53.31	0.32%	85,215
Oct 17, 2024	53.68	53.68	53.30	53.33	53.14	-0.09%	86,073
Oct 16, 2024	53.15	53.39	53.02	53.38	53.19	0.60%	45,519
Oct 15, 2024	53.56	53.60	53.00	53.06	52.87	-0.90%	78,215
Oct 14, 2024	53.17	53.61	53.17	53.54	53.35	1.06%	53,989
Oct 11, 2024	52.72	53.06	52.72	52.98	52.79	0.47%	36,494
Oct 10, 2024	52.62	52.83	52.58	52.73	52.54	-0.09%	118,828
Oct 9, 2024	52.46	52.85	52.44	52.78	52.59	0.63%	67,638
Oct 8, 2024	52.17	52.51	52.16	52.45	52.26	0.98%	65,721
Oct 7, 2024	52.29	52.34	51.89	51.94	51.76	-0.88%	75,242
Oct 4, 2024	52.32	52.40	51.99	52.40	52.22	0.83%	198,641
Oct 3, 2024	51.99	52.15	51.79	51.97	51.79	-0.17%	209,949
Oct 2, 2024	51.98	52.10	51.69	52.06	51.88	0.08%	99,058
Oct 1, 2024	52.54	52.56	51.81	52.02	51.84	-1.07%	192,767
Sep 30, 2024	52.23	52.61	52.05	52.58	52.39	0.54%	128,489
Sep 27, 2024	52.49	52.56	52.20	52.30	52.12	-0.10%	182,607
Sep 26, 2024	52.50	52.50	52.15	52.35	52.17	0.44%	89,602
Sep 25, 2024	52.16	52.28	52.00	52.12	51.94	-0.19%	162,535
Sep 24, 2024	52.11	52.22	51.86	52.22	52.04	0.46%	87,593
Sep 23, 2024	52.00	52.11	51.90	51.98	51.80	0.17%	342,877
Sep 20, 2024	52.02	52.07	51.74	51.89	51.71	-0.63%	135,439
Sep 19, 2024	52.22	52.42	52.02	52.22	51.89	1.67%	103,126
Sep 18, 2024	51.59	52.00	51.31	51.36	51.03	-0.23%	163,752
Sep 17, 2024	51.73	51.81	51.35	51.48	51.15	-0.10%	110,581
Sep 16, 2024	51.42	51.54	51.30	51.53	51.20	0.08%	173,164
Sep 13, 2024	51.32	51.58	51.25	51.49	51.16	0.49%	87,277
Sep 12, 2024	50.88	51.25	50.65	51.24	50.91	0.79%	119,020
Sep 11, 2024	50.35	50.89	49.53	50.84	50.52	1.15%	156,486
Sep 10, 2024	50.27	50.30	49.79	50.26	49.94	0.28%	57,217
Sep 9, 2024	49.97	50.23	49.80	50.12	49.80	1.07%	278,815
Sep 6, 2024	50.48	50.57	49.53	49.59	49.27	-1.49%	121,201
Sep 5, 2024	50.50	50.75	50.14	50.34	50.02	-0.32%	125,714
Sep 4, 2024	50.39	50.81	50.36	50.50	50.18	-0.18%	251,159
Sep 3, 2024	51.48	51.48	50.38	50.59	50.27	-2.28%	159,064
Aug 30, 2024	51.52	51.80	51.19	51.77	51.44	0.90%	1,188,106
Aug 29, 2024	51.62	51.84	51.28	51.31	50.98	-0.18%	132,452
Aug 28, 2024	51.67	51.74	51.13	51.40	51.07	-0.68%	115,285
Aug 27, 2024	51.50	51.81	51.47	51.75	51.42	0.14%	98,533
Aug 26, 2024	51.82	51.95	51.52	51.68	51.35	-0.12%	265,426
Aug 23, 2024	51.42	51.80	51.31	51.74	51.41	1.27%	142,636
Aug 22, 2024	51.76	51.80	51.02	51.09	50.76	-0.89%	277,344
Aug 21, 2024	51.47	51.69	51.35	51.55	51.22	0.31%	206,525
Aug 20, 2024	51.51	51.64	51.33	51.39	51.06	-0.31%	129,716
Aug 19, 2024	51.04	51.55	51.04	51.55	51.22	1.06%	145,460
Aug 16, 2024	50.70	51.04	50.70	51.01	50.68	0.29%	84,877
Aug 15, 2024	50.52	50.86	50.47	50.86	50.54	1.64%	164,520
Aug 14, 2024	49.93	50.09	49.69	50.04	49.72	0.38%	86,071
Aug 13, 2024	49.30	49.86	49.30	49.85	49.53	1.78%	257,195
Aug 12, 2024	49.09	49.23	48.85	48.98	48.67	0.06%	140,575
Aug 9, 2024	48.65	49.04	48.57	48.95	48.64	0.51%	127,899
Aug 8, 2024	48.18	48.81	47.96	48.70	48.39	2.31%	110,882
Aug 7, 2024	48.51	48.81	47.57	47.60	47.30	-0.79%	170,852
Aug 6, 2024	47.79	48.62	47.58	47.98	47.67	0.93%	369,377