SNPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	54.31	54.54	54.29	54.52	54.52	0.35%	133,259
Nov 21, 2024	54.32	54.45	53.72	54.33	54.33	0.57%	163,394
Nov 20, 2024	54.12	54.12	53.58	54.02	54.02	-0.06%	166,998
Nov 19, 2024	53.55	54.13	53.50	54.05	54.05	0.41%	139,122
Nov 18, 2024	53.66	53.93	53.57	53.83	53.83	0.47%	169,338
Nov 15, 2024	53.96	53.97	53.46	53.58	53.58	-1.20%	240,375
Nov 14, 2024	54.59	54.59	54.18	54.23	54.23	-0.50%	145,229
Nov 13, 2024	54.60	54.68	54.34	54.50	54.50	-0.04%	475,418
Nov 12, 2024	54.62	54.73	54.34	54.52	54.52	-0.31%	130,047
Nov 11, 2024	54.80	54.85	54.52	54.69	54.69	0.09%	434,533
Nov 8, 2024	54.45	54.75	54.44	54.64	54.64	0.53%	289,090
Nov 7, 2024	54.13	54.44	54.11	54.35	54.35	0.76%	297,142
Nov 6, 2024	53.76	54.06	53.51	53.94	53.94	2.49%	1,544,422
Nov 5, 2024	52.10	52.64	52.10	52.63	52.63	1.13%	59,818
Nov 4, 2024	52.15	52.26	51.91	52.04	52.04	-0.17%	156,139
Nov 1, 2024	52.21	52.49	52.10	52.13	52.13	0.27%	68,933
Oct 31, 2024	52.74	52.74	51.99	51.99	51.99	-2.16%	85,255
Oct 30, 2024	53.22	53.43	53.06	53.14	53.14	-0.34%	129,186
Oct 29, 2024	53.25	53.43	53.10	53.32	53.32	-0.04%	219,327
Oct 28, 2024	53.45	53.50	53.31	53.34	53.34	0.36%	215,628
Oct 25, 2024	53.36	53.60	53.06	53.15	53.15	-	58,970
Oct 24, 2024	53.22	53.22	52.90	53.15	53.15	0.25%	76,729
Oct 23, 2024	53.27	53.30	52.65	53.02	53.02	-0.79%	639,082
Oct 22, 2024	53.16	53.55	53.16	53.44	53.44	-	156,197
Oct 21, 2024	53.43	53.55	53.19	53.44	53.44	-0.11%	134,686
Oct 18, 2024	53.48	53.56	53.36	53.50	53.50	0.32%	85,215
Oct 17, 2024	53.68	53.68	53.30	53.33	53.33	-0.09%	86,073
Oct 16, 2024	53.15	53.39	53.02	53.38	53.38	0.60%	45,519
Oct 15, 2024	53.56	53.60	53.00	53.06	53.06	-0.90%	78,215
Oct 14, 2024	53.17	53.61	53.17	53.54	53.54	1.06%	53,989
Oct 11, 2024	52.72	53.06	52.72	52.98	52.98	0.47%	36,494
Oct 10, 2024	52.62	52.83	52.58	52.73	52.73	-0.09%	118,828
Oct 9, 2024	52.46	52.85	52.44	52.78	52.78	0.63%	67,638
Oct 8, 2024	52.17	52.51	52.16	52.45	52.45	0.98%	65,721
Oct 7, 2024	52.29	52.34	51.89	51.94	51.94	-0.88%	75,242
Oct 4, 2024	52.32	52.40	51.99	52.40	52.40	0.83%	198,641
Oct 3, 2024	51.99	52.15	51.79	51.97	51.97	-0.17%	209,949
Oct 2, 2024	51.98	52.10	51.69	52.06	52.06	0.08%	99,058
Oct 1, 2024	52.54	52.56	51.81	52.02	52.02	-1.07%	192,767
Sep 30, 2024	52.23	52.61	52.05	52.58	52.58	0.54%	128,489
Sep 27, 2024	52.49	52.56	52.20	52.30	52.30	-0.10%	182,607
Sep 26, 2024	52.50	52.50	52.15	52.35	52.35	0.44%	89,602
Sep 25, 2024	52.16	52.28	52.00	52.12	52.12	-0.19%	162,535
Sep 24, 2024	52.11	52.22	51.86	52.22	52.22	0.46%	87,593
Sep 23, 2024	52.00	52.11	51.90	51.98	51.98	0.17%	342,877
Sep 20, 2024	52.02	52.07	51.74	51.89	51.89	-0.63%	135,439
Sep 19, 2024	52.22	52.42	52.02	52.22	52.07	1.67%	103,126
Sep 18, 2024	51.59	52.00	51.31	51.36	51.21	-0.23%	163,752
Sep 17, 2024	51.73	51.81	51.35	51.48	51.33	-0.10%	110,581
Sep 16, 2024	51.42	51.54	51.30	51.53	51.38	0.08%	173,164
Sep 13, 2024	51.32	51.58	51.25	51.49	51.34	0.49%	87,277
Sep 12, 2024	50.88	51.25	50.65	51.24	51.09	0.79%	119,020
Sep 11, 2024	50.35	50.89	49.53	50.84	50.69	1.15%	156,486
Sep 10, 2024	50.27	50.30	49.79	50.26	50.12	0.28%	57,217
Sep 9, 2024	49.97	50.23	49.80	50.12	49.98	1.07%	278,815
Sep 6, 2024	50.48	50.57	49.53	49.59	49.45	-1.49%	121,201
Sep 5, 2024	50.50	50.75	50.14	50.34	50.20	-0.32%	125,714
Sep 4, 2024	50.39	50.81	50.36	50.50	50.36	-0.18%	251,159
Sep 3, 2024	51.48	51.48	50.38	50.59	50.45	-2.28%	159,064
Aug 30, 2024	51.52	51.80	51.19	51.77	51.62	0.90%	1,188,106
Aug 29, 2024	51.62	51.84	51.28	51.31	51.16	-0.18%	132,452
Aug 28, 2024	51.67	51.74	51.13	51.40	51.25	-0.68%	115,285
Aug 27, 2024	51.50	51.81	51.47	51.75	51.60	0.14%	98,533
Aug 26, 2024	51.82	51.95	51.52	51.68	51.53	-0.12%	265,426
Aug 23, 2024	51.42	51.80	51.31	51.74	51.59	1.27%	142,636
Aug 22, 2024	51.76	51.80	51.02	51.09	50.94	-0.89%	277,344
Aug 21, 2024	51.47	51.69	51.35	51.55	51.40	0.31%	206,525
Aug 20, 2024	51.51	51.64	51.33	51.39	51.24	-0.31%	129,716
Aug 19, 2024	51.04	51.55	51.04	51.55	51.40	1.06%	145,460
Aug 16, 2024	50.70	51.04	50.70	51.01	50.86	0.29%	84,877
Aug 15, 2024	50.52	50.86	50.47	50.86	50.71	1.64%	164,520
Aug 14, 2024	49.93	50.09	49.69	50.04	49.90	0.38%	86,071
Aug 13, 2024	49.30	49.86	49.30	49.85	49.71	1.78%	257,195
Aug 12, 2024	49.09	49.23	48.85	48.98	48.84	0.06%	140,575
Aug 9, 2024	48.65	49.04	48.57	48.95	48.81	0.51%	127,899
Aug 8, 2024	48.18	48.81	47.96	48.70	48.56	2.31%	110,882
Aug 7, 2024	48.51	48.81	47.57	47.60	47.46	-0.79%	170,852
Aug 6, 2024	47.79	48.62	47.58	47.98	47.84	0.93%	369,377
Aug 5, 2024	46.99	48.15	46.88	47.54	47.40	-3.18%	244,662
Aug 2, 2024	49.22	49.48	48.75	49.10	48.96	-1.48%	336,700
Aug 1, 2024	50.76	50.95	49.55	49.84	49.70	-1.48%	201,358
Jul 31, 2024	50.59	50.93	50.43	50.59	50.45	1.36%	151,139
Jul 30, 2024	50.30	50.37	49.56	49.91	49.77	-0.50%	87,958
Jul 29, 2024	50.29	50.41	50.00	50.16	50.02	0.14%	182,032
Jul 26, 2024	49.91	50.39	49.91	50.09	49.95	1.05%	84,711
Jul 25, 2024	49.91	50.45	49.54	49.57	49.43	-0.80%	325,275
Jul 24, 2024	50.64	50.64	49.86	49.97	49.83	-2.29%	420,374
Jul 23, 2024	51.28	51.44	51.12	51.14	50.99	-0.41%	139,225
Jul 22, 2024	51.13	51.37	50.98	51.35	51.20	1.16%	106,303
Jul 19, 2024	51.09	51.20	50.65	50.76	50.61	-0.74%	311,395
Jul 18, 2024	51.70	51.79	50.93	51.14	50.99	-0.81%	147,399
Jul 17, 2024	51.67	51.80	51.55	51.56	51.41	-1.30%	279,697
Jul 16, 2024	52.09	52.27	51.99	52.24	52.09	0.50%	85,863
Jul 15, 2024	52.07	52.25	51.80	51.98	51.83	0.46%	63,906
Jul 12, 2024	51.51	52.10	51.51	51.74	51.59	0.64%	183,414
Jul 11, 2024	51.95	51.97	51.36	51.41	51.26	-1.00%	152,083
Jul 10, 2024	51.49	51.93	51.45	51.93	51.78	1.13%	1,114,672
Jul 9, 2024	51.34	51.42	51.28	51.35	51.20	0.21%	333,358
Jul 8, 2024	51.23	51.28	51.13	51.24	51.09	0.22%	1,873,096
Jul 5, 2024	50.89	51.15	50.83	51.13	50.98	0.59%	125,391