Snail, Inc. (SNAL)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.9550 | 0.9550 | 0.8900 | 0.9020 | 0.9020 | 25,300 |
| 16 May 2024 | 0.8800 | 0.9860 | 0.8800 | 0.9550 | 0.9550 | 18,200 |
| 15 May 2024 | 0.9700 | 0.9700 | 0.9000 | 0.9000 | 0.9000 | 5,500 |
| 14 May 2024 | 1.0100 | 1.0100 | 0.9250 | 0.9250 | 0.9250 | 3,500 |
| 13 May 2024 | 0.9800 | 1.0290 | 0.9500 | 0.9500 | 0.9500 | 4,600 |
| 10 May 2024 | 1.0000 | 1.0000 | 0.9720 | 0.9720 | 0.9720 | 900 |
| 09 May 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 1,500 |
| 08 May 2024 | 1.0500 | 1.0500 | 0.9720 | 1.0400 | 1.0400 | 2,800 |
| 07 May 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1,000 |
| 06 May 2024 | 0.9700 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 3,400 |
| 03 May 2024 | 0.9500 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 12,800 |
| 02 May 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 4,900 |
| 01 May 2024 | 1.0100 | 1.0100 | 0.9780 | 0.9970 | 0.9970 | 4,100 |
| 30 Apr 2024 | 1.0500 | 1.0700 | 0.9500 | 0.9700 | 0.9700 | 16,200 |
| 29 Apr 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0650 | 1.0650 | 5,200 |
| 26 Apr 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 1,300 |
| 25 Apr 2024 | 1.0900 | 1.0910 | 1.0500 | 1.0910 | 1.0910 | 3,800 |
| 24 Apr 2024 | 1.0600 | 1.1500 | 1.0310 | 1.0800 | 1.0800 | 22,700 |
| 23 Apr 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0680 | 1.0680 | 18,400 |
| 22 Apr 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 16,100 |
| 19 Apr 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0350 | 1.0350 | 9,400 |
| 18 Apr 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 1,100 |
| 17 Apr 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0390 | 1.0390 | 4,000 |
| 16 Apr 2024 | 1.0100 | 1.0460 | 1.0100 | 1.0200 | 1.0200 | 2,200 |
| 15 Apr 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 12,600 |
| 12 Apr 2024 | 1.0400 | 1.0650 | 1.0100 | 1.0500 | 1.0500 | 7,600 |
| 11 Apr 2024 | 1.0150 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 13,800 |
| 10 Apr 2024 | 1.0600 | 1.2000 | 1.0100 | 1.0200 | 1.0200 | 28,300 |
| 09 Apr 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0350 | 1.0350 | 6,500 |
| 08 Apr 2024 | 1.0100 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 7,200 |
| 05 Apr 2024 | 1.0210 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 15,800 |
| 04 Apr 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 16,300 |
| 03 Apr 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 7,000 |
| 02 Apr 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 15,800 |
| 01 Apr 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 16,500 |
| 28 Mar 2024 | 1.0470 | 1.0470 | 0.9900 | 0.9900 | 0.9900 | 3,200 |
| 27 Mar 2024 | 1.0570 | 1.0570 | 1.0100 | 1.0100 | 1.0100 | 2,800 |
| 26 Mar 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 4,800 |
| 25 Mar 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0350 | 1.0350 | 10,300 |
| 22 Mar 2024 | 1.0000 | 1.0740 | 1.0000 | 1.0300 | 1.0300 | 8,700 |
| 21 Mar 2024 | 1.0200 | 1.1200 | 0.9900 | 1.0100 | 1.0100 | 4,500 |
| 20 Mar 2024 | 1.1200 | 1.1200 | 0.9900 | 1.0000 | 1.0000 | 4,500 |
| 19 Mar 2024 | 1.0000 | 1.0500 | 0.9990 | 1.0100 | 1.0100 | 64,700 |
| 18 Mar 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 12,600 |
| 15 Mar 2024 | 1.0050 | 1.0200 | 1.0050 | 1.0200 | 1.0200 | 1,600 |
| 14 Mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0140 | 1.0140 | 6,000 |
| 13 Mar 2024 | 1.0190 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 5,800 |
| 12 Mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 6,900 |
| 11 Mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 5,300 |
| 08 Mar 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 27,800 |
| 07 Mar 2024 | 1.0570 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 15,600 |
| 06 Mar 2024 | 1.0600 | 1.0600 | 0.9850 | 1.0600 | 1.0600 | 6,700 |
| 05 Mar 2024 | 0.9940 | 1.0600 | 0.9890 | 1.0400 | 1.0400 | 4,100 |
| 04 Mar 2024 | 1.0200 | 1.0400 | 0.9800 | 1.0400 | 1.0400 | 12,300 |
| 01 Mar 2024 | 1.0700 | 1.0700 | 0.9300 | 1.0500 | 1.0500 | 39,200 |
| 29 Feb 2024 | 1.2200 | 1.2200 | 1.0700 | 1.0700 | 1.0700 | 73,700 |
| 28 Feb 2024 | 1.2200 | 1.5000 | 1.1500 | 1.2000 | 1.2000 | 169,900 |
| 27 Feb 2024 | 1.0000 | 1.2800 | 0.9020 | 1.2000 | 1.2000 | 1,767,900 |
| 26 Feb 2024 | 0.9020 | 1.0300 | 0.8200 | 0.8800 | 0.8800 | 7,200 |
| 23 Feb 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 3,100 |
| 22 Feb 2024 | 1.0250 | 1.0330 | 0.9700 | 1.0330 | 1.0330 | 1,700 |
| 21 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 600 |
| 20 Feb 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 12,300 |
| 16 Feb 2024 | 0.9900 | 1.0600 | 0.9900 | 1.0300 | 1.0300 | 17,100 |
| 15 Feb 2024 | 0.9900 | 1.0400 | 0.9540 | 0.9700 | 0.9700 | 28,300 |
| 14 Feb 2024 | 0.9350 | 1.0400 | 0.9350 | 0.9560 | 0.9560 | 13,200 |
| 13 Feb 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 1,200 |
| 12 Feb 2024 | 0.9500 | 0.9900 | 0.8900 | 0.9300 | 0.9300 | 5,400 |
| 09 Feb 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9390 | 0.9390 | 20,400 |
| 08 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 2,200 |
| 07 Feb 2024 | 0.9040 | 0.9040 | 0.7900 | 0.8470 | 0.8470 | 8,500 |
| 06 Feb 2024 | 0.8100 | 0.8880 | 0.8100 | 0.8780 | 0.8780 | 1,800 |
| 05 Feb 2024 | 0.8490 | 0.8900 | 0.8100 | 0.8670 | 0.8670 | 6,000 |
| 02 Feb 2024 | 0.9190 | 0.9190 | 0.8000 | 0.8420 | 0.8420 | 12,900 |
| 01 Feb 2024 | 0.8800 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | 2,600 |
| 31 Jan 2024 | 0.8800 | 0.9600 | 0.8800 | 0.8800 | 0.8800 | 13,300 |
| 30 Jan 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 12,500 |
| 29 Jan 2024 | 0.9240 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 13,400 |
| 26 Jan 2024 | 1.0000 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 18,500 |
| 25 Jan 2024 | 0.9900 | 1.0500 | 0.9500 | 0.9800 | 0.9800 | 14,500 |
| 24 Jan 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 7,900 |
| 23 Jan 2024 | 1.0100 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 8,900 |
| 22 Jan 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 5,700 |
| 19 Jan 2024 | 1.0450 | 1.0450 | 1.0000 | 1.0000 | 1.0000 | 3,000 |
| 18 Jan 2024 | 1.0700 | 1.1200 | 1.0000 | 1.0100 | 1.0100 | 27,700 |
| 17 Jan 2024 | 1.0140 | 1.0700 | 1.0140 | 1.0700 | 1.0700 | 1,500 |
| 16 Jan 2024 | 1.0900 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 4,800 |
| 12 Jan 2024 | 1.1250 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 3,900 |
| 11 Jan 2024 | 1.0900 | 1.1650 | 1.0900 | 1.1300 | 1.1300 | 5,600 |
| 10 Jan 2024 | 1.1700 | 1.1700 | 0.9400 | 1.0600 | 1.0600 | 44,900 |
| 09 Jan 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 2,100 |
| 08 Jan 2024 | 1.2050 | 1.2370 | 1.1600 | 1.2100 | 1.2100 | 3,800 |
| 05 Jan 2024 | 1.2600 | 1.2600 | 1.1600 | 1.2080 | 1.2080 | 8,100 |
| 04 Jan 2024 | 1.2210 | 1.2210 | 1.1900 | 1.2000 | 1.2000 | 1,600 |
| 03 Jan 2024 | 1.2700 | 1.2700 | 1.1900 | 1.2400 | 1.2400 | 11,900 |
| 02 Jan 2024 | 1.2100 | 1.2400 | 1.1860 | 1.2400 | 1.2400 | 600 |
| 29 Dec 2023 | 1.2000 | 1.2600 | 1.1500 | 1.2100 | 1.2100 | 14,700 |
| 28 Dec 2023 | 1.2100 | 1.2700 | 1.1800 | 1.2700 | 1.2700 | 17,200 |
| 27 Dec 2023 | 1.1900 | 1.2000 | 1.1600 | 1.1610 | 1.1610 | 5,000 |
| 26 Dec 2023 | 1.1400 | 1.2400 | 1.1400 | 1.2400 | 1.2400 | 5,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.