Skip to main content
Snail, Inc. (SNAL)
NASDAQ: SNAL · Real-Time Price · USD
2.090
-0.140 (-6.28%)
At close: Feb 21, 2025, 4:00 PM
2.080
-0.010 (-0.48%)
After-hours: Feb 21, 2025, 7:20 PM EST

Snail Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.282.282.012.092.09-6.28%62,759
Feb 20, 20252.332.382.232.232.23-3.88%22,070
Feb 19, 20252.292.502.192.322.324.04%95,453
Feb 18, 20252.682.692.152.232.23-18.01%174,709
Feb 14, 20252.732.802.602.722.72-3.55%34,350
Feb 13, 20252.842.842.662.822.82-2.08%59,690
Feb 12, 20253.113.142.612.882.88-8.28%91,980
Feb 11, 20252.723.422.723.143.1415.02%309,161
Feb 10, 20252.682.732.492.732.7310.08%114,941
Feb 7, 20252.602.682.322.482.48-1.98%50,049
Feb 6, 20252.422.532.362.532.534.55%50,114
Feb 5, 20252.372.482.282.422.424.31%73,862
Feb 4, 20252.342.402.232.322.32-59,428
Feb 3, 20252.082.331.952.322.328.41%77,992
Jan 31, 20252.372.452.042.142.14-8.94%94,084
Jan 30, 20252.042.351.982.352.3519.90%73,416
Jan 29, 20251.722.071.721.961.9612.00%89,897
Jan 28, 20252.102.131.631.751.75-16.27%166,563
Jan 27, 20252.302.351.902.092.09-5.43%139,690
Jan 24, 20252.792.892.022.212.21-20.79%238,624
Jan 23, 20252.922.942.552.792.79-4.12%154,474
Jan 22, 20252.572.992.572.912.9115.94%353,204
Jan 21, 20252.362.652.242.512.5110.57%232,643
Jan 17, 20252.062.432.062.272.2710.73%403,721
Jan 16, 20251.912.171.912.052.055.67%101,993
Jan 15, 20251.881.971.851.941.943.74%43,892
Jan 14, 20251.822.041.821.871.871.08%31,028
Jan 13, 20251.941.941.751.851.850.54%64,213
Jan 10, 20252.112.111.801.841.84-8.91%82,388
Jan 8, 20252.102.101.862.022.02-3.35%67,727
Jan 7, 20251.982.141.952.092.098.29%65,656
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