Snowman Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	38.90	39.90	38.61	39.07	-	-0.99%	287,554
Feb 27, 2026	39.94	39.94	39.10	39.46	39.46	-0.23%	111,794
Feb 26, 2026	39.33	40.20	39.32	39.55	39.55	0.58%	134,890
Feb 25, 2026	39.83	40.00	39.13	39.32	39.32	-0.08%	155,560
Feb 24, 2026	39.13	40.57	39.13	39.35	39.35	-1.89%	157,727
Feb 23, 2026	40.50	40.80	39.79	40.11	40.11	0.35%	203,015
Feb 20, 2026	40.00	40.67	39.40	39.97	39.97	0.58%	155,858
Feb 19, 2026	40.73	41.50	39.60	39.74	39.74	-2.43%	167,303
Feb 18, 2026	41.40	42.18	39.70	40.73	40.73	-2.11%	293,601
Feb 17, 2026	41.85	42.33	41.35	41.61	41.61	0.34%	181,984
Feb 16, 2026	42.30	42.30	41.30	41.47	41.47	-1.82%	132,268
Feb 13, 2026	43.00	43.79	42.16	42.24	42.24	-2.90%	194,278
Feb 12, 2026	44.47	44.83	43.25	43.50	43.50	-2.66%	167,007
Feb 11, 2026	45.10	45.34	44.38	44.69	44.19	0.04%	219,015
Feb 10, 2026	45.60	46.14	44.50	44.67	44.17	-0.45%	442,639
Feb 9, 2026	43.00	45.35	43.00	44.87	44.37	4.79%	672,563
Feb 6, 2026	42.90	44.50	41.00	42.82	42.34	0.82%	1,024,126
Feb 5, 2026	40.90	43.00	40.07	42.47	41.99	4.35%	833,068
Feb 4, 2026	39.00	40.85	38.70	40.70	40.24	5.58%	439,966
Feb 3, 2026	38.90	39.71	38.17	38.55	38.12	2.36%	187,150
Feb 2, 2026	38.40	38.40	36.90	37.66	37.24	-1.36%	267,400
Feb 1, 2026	39.67	39.76	37.91	38.18	37.75	-2.00%	111,580
Jan 30, 2026	36.82	39.31	36.82	38.96	38.52	3.92%	323,673
Jan 29, 2026	37.30	38.69	36.82	37.49	37.07	-0.98%	270,022
Jan 28, 2026	36.52	38.80	36.52	37.86	37.44	2.80%	258,834
Jan 27, 2026	36.91	37.16	36.18	36.83	36.42	-0.22%	303,473
Jan 23, 2026	37.19	37.56	36.63	36.91	36.50	-0.75%	110,613
Jan 22, 2026	37.44	38.02	37.00	37.19	36.77	-1.12%	153,581
Jan 21, 2026	37.01	38.25	35.55	37.61	37.19	1.62%	536,063
Jan 20, 2026	38.00	38.00	36.75	37.01	36.60	-1.83%	223,635
Jan 19, 2026	37.85	38.50	37.20	37.70	37.28	-0.40%	201,001
Jan 16, 2026	38.17	38.57	37.53	37.85	37.43	-0.84%	271,996
Jan 14, 2026	38.86	38.90	38.08	38.17	37.74	-1.65%	170,755
Jan 13, 2026	39.01	39.58	38.76	38.81	38.38	-0.46%	165,483
Jan 12, 2026	38.72	39.69	37.86	38.99	38.55	1.22%	243,255
Jan 9, 2026	39.40	39.73	38.00	38.52	38.09	-3.19%	346,320
Jan 8, 2026	40.05	40.52	39.51	39.79	39.34	-0.90%	188,834
Jan 7, 2026	39.50	40.70	39.50	40.15	39.70	-0.22%	116,655
Jan 6, 2026	40.10	40.58	40.00	40.24	39.79	-0.30%	149,193
Jan 5, 2026	41.08	41.23	40.18	40.36	39.91	-1.51%	192,574
Jan 2, 2026	40.11	41.16	40.01	40.98	40.52	2.22%	200,180
Jan 1, 2026	40.35	40.74	40.00	40.09	39.64	-0.15%	112,326
Dec 31, 2025	39.25	40.61	39.01	40.15	39.70	2.82%	429,538
Dec 30, 2025	39.15	39.37	38.77	39.05	38.61	-0.15%	320,915
Dec 29, 2025	40.49	40.49	38.76	39.11	38.67	-2.93%	501,175
Dec 26, 2025	40.75	40.90	40.21	40.29	39.84	-0.89%	215,257
Dec 24, 2025	41.79	41.83	40.45	40.65	40.20	-1.05%	244,031
Dec 23, 2025	42.70	42.70	40.90	41.08	40.62	-2.84%	409,887
Dec 22, 2025	40.31	42.72	40.31	42.28	41.81	4.99%	349,316
Dec 19, 2025	39.50	40.48	39.50	40.27	39.82	1.41%	125,049