SNPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.29	46.29	46.29	46.29	46.29	-1.84%	129
Feb 20, 2025	47.07	47.16	47.07	47.16	47.16	-0.45%	417
Feb 19, 2025	47.10	47.37	47.10	47.37	47.37	0.18%	288
Feb 18, 2025	47.53	47.53	47.09	47.29	47.29	-0.29%	2,605
Feb 14, 2025	47.33	47.43	47.33	47.43	47.43	0.08%	183
Feb 13, 2025	47.39	47.39	47.39	47.39	47.39	1.17%	440
Feb 12, 2025	46.61	46.89	46.61	46.84	46.84	0.06%	854
Feb 11, 2025	46.81	46.81	46.81	46.81	46.81	-0.25%	233
Feb 10, 2025	46.84	46.99	46.84	46.93	46.93	0.51%	882
Feb 7, 2025	46.70	46.70	46.70	46.70	46.70	-0.76%	70
Feb 6, 2025	47.05	47.05	47.05	47.05	47.05	0.69%	202
Feb 5, 2025	46.73	46.73	46.73	46.73	46.73	-0.13%	432
Feb 4, 2025	46.43	46.79	46.34	46.79	46.79	0.97%	761
Feb 3, 2025	45.95	46.46	45.85	46.34	46.34	-0.75%	3,319
Jan 31, 2025	47.19	47.19	46.69	46.69	46.69	-0.49%	404
Jan 30, 2025	46.80	46.92	46.80	46.92	46.92	0.63%	482
Jan 29, 2025	46.62	46.62	46.62	46.62	46.62	-0.80%	307
Jan 28, 2025	46.16	47.00	46.00	47.00	47.00	2.29%	3,435
Jan 27, 2025	45.59	46.00	45.59	45.95	45.95	-2.04%	4,252
Jan 24, 2025	47.10	47.10	46.89	46.91	46.91	-0.16%	1,330
Jan 23, 2025	46.78	46.98	46.69	46.98	46.98	0.45%	1,619
Jan 22, 2025	46.88	46.89	46.77	46.77	46.77	0.91%	1,004
Jan 21, 2025	46.46	46.46	46.03	46.35	46.35	0.50%	1,044
Jan 17, 2025	46.12	46.12	46.12	46.12	46.12	0.76%	546
Jan 16, 2025	45.77	45.77	45.77	45.77	45.77	-0.60%	624
Jan 15, 2025	46.05	46.05	46.05	46.05	46.05	2.78%	144
Jan 14, 2025	45.43	45.43	44.72	44.80	44.80	-0.65%	703
Jan 13, 2025	44.64	45.09	44.64	45.09	45.09	-0.40%	1,353
Jan 10, 2025	45.27	45.27	45.27	45.27	45.27	-1.04%	276
Jan 8, 2025	45.75	45.75	45.75	45.75	45.75	0.28%	82
Jan 7, 2025	46.00	46.00	45.62	45.62	45.62	-1.69%	2,303
Jan 6, 2025	46.54	46.54	46.40	46.40	46.40	1.16%	632
Jan 3, 2025	45.66	45.87	45.66	45.87	45.87	1.64%	493
Jan 2, 2025	45.41	45.41	44.95	45.13	45.13	-0.46%	2,464
Dec 31, 2024	45.88	45.88	45.34	45.34	45.34	-1.18%	483
Dec 30, 2024	45.57	46.08	45.57	45.88	45.88	-0.94%	599
Dec 27, 2024	46.73	46.73	45.99	46.32	46.32	-1.69%	511
Dec 26, 2024	47.11	47.12	47.11	47.12	47.12	-0.16%	740
Dec 24, 2024	47.04	47.19	47.04	47.19	47.19	1.28%	245
Dec 23, 2024	46.03	46.60	45.79	46.60	46.60	1.32%	2,509
Dec 20, 2024	46.00	46.40	45.99	45.99	45.99	0.34%	939
Dec 19, 2024	46.43	46.43	45.83	45.83	45.74	-0.37%	2,344
Dec 18, 2024	47.53	47.55	46.00	46.00	45.91	-2.87%	1,241
Dec 17, 2024	47.36	47.36	47.36	47.36	47.27	0.10%	174
Dec 16, 2024	47.18	47.37	47.18	47.32	47.23	0.66%	595
Dec 13, 2024	47.28	47.28	47.01	47.01	46.92	-0.43%	603
Dec 12, 2024	47.21	47.21	47.21	47.21	47.12	-0.75%	640
Dec 11, 2024	47.37	47.57	47.37	47.57	47.48	1.50%	662
Dec 10, 2024	47.07	47.07	46.87	46.87	46.77	0.38%	423
Dec 9, 2024	47.02	47.02	46.69	46.69	46.60	-0.71%	3,532
Dec 6, 2024	47.08	47.08	47.00	47.02	46.93	0.60%	713
Dec 5, 2024	46.75	46.75	46.75	46.75	46.65	-0.27%	210
Dec 4, 2024	46.51	46.90	46.51	46.87	46.78	1.05%	6,578
Dec 3, 2024	46.25	46.39	46.18	46.39	46.30	0.35%	994
Dec 2, 2024	45.99	46.22	45.99	46.22	46.13	0.85%	515
Nov 29, 2024	45.44	45.83	45.44	45.83	45.74	0.83%	637
Nov 27, 2024	45.71	45.71	45.37	45.45	45.37	-0.55%	612
Nov 26, 2024	45.53	45.71	45.53	45.71	45.62	0.75%	610
Nov 25, 2024	45.37	45.37	45.37	45.37	45.28	0.25%	778
Nov 22, 2024	45.08	45.26	45.08	45.26	45.17	0.31%	613
Nov 21, 2024	45.12	45.12	45.12	45.12	45.03	0.11%	480
Nov 20, 2024	44.89	45.07	44.89	45.07	44.98	-0.03%	1,839
Nov 19, 2024	44.55	45.08	44.40	45.08	44.99	0.80%	18,714
Nov 18, 2024	44.68	44.72	44.68	44.72	44.64	0.46%	1,288
Nov 15, 2024	44.47	44.53	44.45	44.52	44.43	-1.61%	876
Nov 14, 2024	45.55	45.60	45.25	45.25	45.16	-0.79%	21,002
Nov 13, 2024	45.62	45.73	45.61	45.61	45.52	-0.35%	1,606
Nov 12, 2024	46.00	46.03	45.65	45.77	45.68	-0.22%	27,901
Nov 11, 2024	45.87	45.90	45.87	45.87	45.78	0.32%	378
Nov 8, 2024	45.66	45.84	45.66	45.73	45.64	0.63%	505
Nov 7, 2024	44.99	45.44	44.99	45.44	45.35	1.44%	1,053
Nov 6, 2024	44.67	44.79	44.51	44.79	44.71	2.52%	1,737
Nov 5, 2024	43.69	43.69	43.69	43.69	43.61	1.13%	327
Nov 4, 2024	43.41	43.41	43.20	43.20	43.12	-0.62%	329
Nov 1, 2024	43.49	43.49	43.47	43.47	43.39	0.15%	361
Oct 31, 2024	43.41	43.41	43.41	43.41	43.33	-2.36%	376
Oct 30, 2024	44.46	44.46	44.46	44.46	44.37	-0.66%	482
Oct 29, 2024	44.75	44.80	44.75	44.76	44.67	0.51%	477
Oct 28, 2024	44.73	44.73	44.53	44.53	44.44	0.25%	321
Oct 25, 2024	44.42	44.42	44.42	44.42	44.33	0.42%	80
Oct 24, 2024	44.11	44.23	44.11	44.23	44.14	0.92%	576
Oct 23, 2024	44.23	44.23	43.83	43.83	43.74	-1.41%	2,467
Oct 22, 2024	44.46	44.46	44.46	44.46	44.37	0.18%	254
Oct 21, 2024	44.35	44.38	44.35	44.38	44.29	0.01%	1,028
Oct 18, 2024	44.38	44.38	44.37	44.37	44.28	0.36%	203
Oct 17, 2024	44.25	44.25	44.21	44.21	44.13	-0.04%	313
Oct 16, 2024	44.10	44.23	44.10	44.23	44.15	0.18%	650
Oct 15, 2024	44.49	44.49	44.15	44.15	44.07	-1.06%	330
Oct 14, 2024	44.50	44.65	44.50	44.63	44.54	0.94%	4,220
Oct 11, 2024	43.91	44.21	43.91	44.21	44.12	0.19%	358
Oct 10, 2024	44.08	44.12	44.00	44.12	44.04	-0.31%	27,828
Oct 9, 2024	44.26	44.26	44.26	44.26	44.17	0.36%	342
Oct 8, 2024	43.85	44.10	43.85	44.10	44.02	1.36%	187
Oct 7, 2024	43.89	43.89	43.51	43.51	43.43	-1.04%	417
Oct 4, 2024	43.88	43.97	43.88	43.97	43.88	1.09%	873
Oct 3, 2024	43.43	43.50	43.43	43.50	43.41	-0.02%	192
Oct 2, 2024	43.30	43.54	43.30	43.50	43.42	-0.08%	492
Oct 1, 2024	43.73	43.73	43.32	43.54	43.45	-0.94%	904
Sep 30, 2024	43.61	43.95	43.61	43.95	43.87	0.48%	281
Sep 27, 2024	43.80	43.81	43.72	43.74	43.66	-0.16%	829