Skip to main content
Snail, Inc. (SNAL)
NASDAQ: SNAL · Real-Time Price · USD
2.090
+0.160 (8.29%)
At close: Jan 7, 2025, 4:00 PM
2.179
+0.089 (4.23%)
After-hours: Jan 7, 2025, 6:35 PM EST

Snail Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 20251.982.141.952.092.098.29%65,377
Jan 6, 20252.072.071.861.931.933.21%117,686
Jan 3, 20252.102.111.821.871.87-11.79%97,452
Jan 2, 20251.862.171.852.122.1213.98%266,638
Dec 31, 20241.851.941.821.861.860.54%34,933
Dec 30, 20241.861.901.761.851.85-1.07%80,447
Dec 27, 20241.911.981.751.871.87-5.32%56,844
Dec 26, 20241.572.001.571.981.9818.55%268,961
Dec 24, 20241.641.681.571.671.671.59%11,856
Dec 23, 20241.511.691.461.641.649.33%73,841
Dec 20, 20241.411.521.371.501.502.04%57,249
Dec 19, 20241.791.801.401.471.47-13.53%72,085
Dec 18, 20241.911.911.691.701.70-0.58%70,299
Dec 17, 20241.851.981.621.711.71-8.06%147,352
Dec 16, 20241.502.001.501.861.8625.68%288,038
Dec 13, 20241.391.501.381.481.486.09%53,472
Dec 12, 20241.361.491.341.401.407.31%52,207
Dec 11, 20241.351.351.281.301.30-2.99%23,099
Dec 10, 20241.381.411.311.341.34-2.19%32,781
Dec 9, 20241.411.491.311.371.37-2.84%31,123
Dec 6, 20241.691.691.271.411.41-12.96%150,457
Dec 5, 20241.702.021.411.621.62-7.95%476,545
Dec 4, 20241.201.801.201.761.7646.67%335,010
Dec 3, 20241.321.501.171.201.20-16.08%250,328
Dec 2, 20240.951.540.911.431.4355.43%3,609,131
Nov 29, 20240.920.920.910.920.922.05%12,804
Nov 27, 20240.860.920.860.900.903.62%24,749
Nov 26, 20240.920.920.860.870.87-5.37%38,048
Nov 25, 20240.940.940.900.920.92-0.48%68,881
Nov 22, 20240.930.940.880.920.92-1.56%10,089
Nov 21, 20240.940.940.880.940.940.82%24,152
Nov 20, 20240.920.950.890.930.930.51%24,206
Nov 19, 20240.961.070.920.930.930.13%85,761
Nov 18, 20241.111.160.870.920.92-22.28%231,226
Nov 15, 20241.251.311.131.191.19-2.46%71,958
Nov 14, 20241.331.331.061.221.22-12.86%51,241
Nov 13, 20241.471.471.301.401.407.69%73,709
Nov 12, 20241.251.351.151.301.303.59%90,853
Nov 11, 20241.401.491.231.261.26-11.31%122,335
Nov 8, 20241.501.561.351.421.42-6.29%72,938
Nov 7, 20241.511.591.481.511.51-1.95%42,064
Nov 6, 20241.621.751.501.541.54-4.94%161,370
Nov 5, 20241.511.821.511.621.628.36%156,386
Nov 4, 20241.471.551.441.501.501.01%80,882
Nov 1, 20241.491.581.361.481.481.37%77,272
Oct 31, 20241.491.491.451.461.46-8,673
Oct 30, 20241.481.531.441.461.46-0.68%33,909
Oct 29, 20241.441.641.441.471.474.26%49,728
Oct 28, 20241.391.661.391.411.41-2.76%189,640
Oct 25, 20241.681.691.411.451.45-15.70%401,152
Oct 24, 20241.931.961.681.721.72-11.79%80,936
Oct 23, 20242.092.091.921.951.95-2.99%53,441
Oct 22, 20241.982.041.972.012.01-3.83%18,272
Oct 21, 20241.972.111.972.092.098.29%83,180
Oct 18, 20241.992.031.901.931.93-87,714
Oct 17, 20242.012.101.931.931.93-0.77%45,170
Oct 16, 20242.072.071.911.951.95-5.12%53,228
Oct 15, 20242.252.291.952.052.05-8.48%135,626
Oct 14, 20242.052.291.852.242.2414.87%227,792
Oct 11, 20241.802.191.801.951.957.14%302,696
Oct 10, 20241.491.821.401.821.8224.66%139,481
Oct 9, 20241.551.581.311.461.46-5.81%188,167
Oct 8, 20241.711.741.521.551.55-7.19%938,908
Oct 7, 20241.091.681.091.671.6763.73%5,553,755
Oct 4, 20240.891.150.881.021.0240.32%4,300,960
Oct 3, 20240.760.760.730.730.73-4.86%1,970
Oct 2, 20240.730.770.730.760.76-0.39%2,963
Oct 1, 20240.750.780.750.770.776.29%8,605
Sep 30, 20240.760.760.670.720.72-4.56%30,829
Sep 27, 20240.710.790.710.760.762.18%15,046
Sep 26, 20240.740.740.740.740.74-1.33%3,204
Sep 25, 20240.730.750.730.750.752.74%7,847
Sep 24, 20240.780.820.720.730.73-2.67%3,526
Sep 23, 20240.770.830.730.750.75-10.71%15,855
Sep 20, 20240.800.840.800.840.845.00%3,194
Sep 19, 20240.780.810.770.800.800.97%3,471
Sep 18, 20240.780.850.780.790.790.29%3,146
Sep 17, 20240.790.790.790.790.791.28%551
Sep 16, 20240.840.850.780.780.78-0.65%16,352
Sep 13, 20240.820.830.790.790.79-0.05%7,679
Sep 12, 20240.830.860.790.790.79-5.92%30,241
Sep 11, 20240.840.840.790.830.831.80%7,451
Sep 10, 20240.830.830.820.820.82-1.88%3,404
Sep 9, 20240.860.870.820.840.842.87%11,227
Sep 6, 20240.820.870.810.810.81-6.61%6,276
Sep 5, 20240.840.870.830.870.87-18,989
Sep 4, 20240.800.890.770.870.878.06%53,330
Sep 3, 20240.820.820.780.810.81-0.62%4,100
Aug 30, 20240.840.840.800.810.81-4.58%9,220
Aug 29, 20240.890.900.840.850.85-7.21%24,035
Aug 28, 20240.890.920.870.920.92-0.54%27,451
Aug 27, 20240.880.920.820.920.925.75%35,822
Aug 26, 20240.770.880.770.870.8722.54%19,090
Aug 23, 20240.760.810.710.710.71-7.79%7,194
Aug 22, 20240.750.770.710.770.770.46%5,009
Aug 21, 20240.760.770.650.770.776.46%7,338
Aug 20, 20240.760.800.700.720.72-0.98%4,392
Aug 19, 20240.730.750.730.730.73-3.12%2,657
Aug 16, 20240.800.800.730.750.75-6.19%7,577
Aug 15, 20240.760.800.760.800.805.96%11,530