Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Snail Inc (SNAL)
Snail Inc (SNAL) Historical

SNAL Snail Inc

1.58

0.05 (3.27%)

Mar 05 2025 - Closed

Delayed by 15 minutes

SNAL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 05 2025	1.58	0.05	3.27%	1.55	1.60	1.46	60,329
Mar 04 2025	1.53	0.08	5.52%	1.45	1.65	1.37	122,189
Mar 03 2025	1.45	-0.15	-9.38%	1.51	1.78	1.39	113,386
Feb 28 2025	1.60	-0.25	-13.51%	1.85	1.85	1.43	154,568
Feb 27 2025	1.85	-0.06	-3.14%	1.91	2.04	1.79	23,568
Feb 26 2025	1.91	0.06	3.24%	1.99	2.18	1.90	39,186
Feb 25 2025	1.85	0.03	1.65%	1.85	1.87	1.68	49,964
Feb 24 2025	1.82	-0.27	-12.92%	2.09	2.095	1.67	262,355
Feb 21 2025	2.09	-0.14	-6.28%	2.28	2.34	2.01	63,210
Feb 20 2025	2.23	-0.09	-3.88%	2.33	2.3789	2.23	22,070
Feb 19 2025	2.32	0.09	4.04%	2.29	2.50	2.19	95,453
Feb 18 2025	2.23	-0.49	-18.01%	2.68	2.72	2.15	171,424
Feb 14 2025	2.72	-0.10	-3.55%	2.73	2.80	2.60	34,349
Feb 13 2025	2.82	-0.06	-2.08%	2.84	2.8413	2.656	58,550
Feb 12 2025	2.88	-0.26	-8.28%	3.11	3.1409	2.6087	91,972
Feb 11 2025	3.14	0.41	15.02%	2.72	3.42	2.7199	304,026
Feb 10 2025	2.73	0.25	10.08%	2.68	2.73	2.49	114,810
Feb 07 2025	2.48	-0.05	-1.98%	2.60	2.6785	2.32	50,035
Feb 06 2025	2.53	0.11	4.55%	2.42	2.53	2.36	49,294
Feb 05 2025	2.42	0.10	4.31%	2.37	2.4766	2.28	73,764
Feb 04 2025	2.32	0.00	0.00%	2.34	2.40	2.23	59,427
Feb 03 2025	2.32	0.18	8.41%	2.08	2.33	1.9504	76,784
Jan 31 2025	2.14	-0.21	-8.94%	2.36	2.45	2.0404	84,404
Jan 30 2025	2.35	0.39	19.90%	2.04	2.35	1.9749	72,216
Jan 29 2025	1.96	0.21	12.00%	1.72	2.0699	1.72	88,879
Jan 28 2025	1.75	-0.34	-16.27%	2.10	2.10	1.6292	165,703
Jan 27 2025	2.09	-0.12	-5.43%	2.30	2.35	1.90	139,278
Jan 24 2025	2.21	-0.70	-24.05%	2.79	2.89	2.0227	237,363
Jan 23 2025	2.91	0.00	0.00%	2.91	2.91	2.91	0
Jan 22 2025	2.91	0.40	15.94%	2.57	2.99	2.57	328,276
Jan 21 2025	2.51	0.24	10.57%	2.36	2.6499	2.24	229,215
Jan 17 2025	2.27	0.22	10.73%	2.06	2.43	2.06	403,612
Jan 16 2025	2.05	0.11	5.67%	1.91	2.17	1.91	101,593
Jan 15 2025	1.94	0.07	3.74%	1.88	1.97	1.85	43,792
Jan 14 2025	1.87	0.02	1.08%	1.82	2.04	1.82	31,027
Jan 13 2025	1.85	0.01	0.54%	1.94	1.94	1.75	64,213
Jan 10 2025	1.84	-0.18	-8.91%	2.11	2.11	1.80	82,373
Jan 08 2025	2.02	-0.07	-3.35%	2.10	2.10	1.86	67,727
Jan 07 2025	2.09	0.16	8.29%	1.98	2.1399	1.95	65,655
Jan 06 2025	1.93	0.06	3.21%	2.07	2.07	1.86	117,652
Jan 03 2025	1.87	-0.25	-11.79%	2.10	2.1099	1.8225	97,374
Jan 02 2025	2.12	0.26	13.98%	1.86	2.17	1.85	266,628
Dec 31 2024	1.86	0.01	0.54%	1.85	1.9357	1.82	34,922
Dec 30 2024	1.85	-0.02	-1.07%	1.86	1.90	1.76	80,447
Dec 27 2024	1.87	-0.11	-5.32%	1.91	1.98	1.751	56,844
Dec 26 2024	1.975	0.31	18.26%	1.57	2.00	1.56	268,960
Dec 24 2024	1.67	0.03	1.83%	1.64	1.6844	1.57	11,856
Dec 23 2024	1.64	0.14	9.33%	1.51	1.69	1.46	73,821
Dec 20 2024	1.50	0.03	2.04%	1.41	1.5181	1.3704	57,247
Dec 19 2024	1.47	-0.23	-13.53%	1.79	1.80	1.40	71,885
Dec 18 2024	1.70	-0.01	-0.58%	1.91	1.91	1.685	70,199
Dec 17 2024	1.71	-0.15	-8.06%	1.85	1.98	1.62	145,199
Dec 16 2024	1.86	0.38	25.68%	1.50	2.00	1.49	287,329
Dec 13 2024	1.48	0.09	6.09%	1.39	1.50	1.38	53,470
Dec 12 2024	1.395	0.10	7.31%	1.36	1.49	1.335	52,207
Dec 11 2024	1.30	-0.04	-2.99%	1.35	1.35	1.28	23,099
Dec 10 2024	1.34	-0.03	-2.19%	1.38	1.41	1.312	32,781
Dec 09 2024	1.37	-0.04	-2.84%	1.41	1.49	1.31	31,120
Dec 06 2024	1.41	-0.21	-12.96%	1.69	1.69	1.27	149,708

Direxion Daily Technolog...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions