Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SNPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 570.38 | -42.63 | -6.95% | 606.95 | 606.95 | 569.30 | 1,404,861 |
| Jul 16 2024 | 613.01 | -3.00 | -0.49% | 619.39 | 620.43 | 609.1775 | 473,474 |
| Jul 15 2024 | 616.01 | 1.96 | 0.32% | 612.56 | 621.24 | 612.38 | 494,197 |
| Jul 12 2024 | 614.05 | 5.31 | 0.87% | 606.85 | 620.325 | 604.62 | 505,048 |
| Jul 11 2024 | 608.74 | -10.82 | -1.75% | 620.00 | 624.8015 | 607.48 | 553,730 |
| Jul 10 2024 | 619.56 | 11.62 | 1.91% | 609.15 | 621.01 | 603.12 | 690,934 |
| Jul 09 2024 | 607.94 | -7.55 | -1.23% | 616.40 | 616.555 | 603.335 | 466,509 |
| Jul 08 2024 | 615.49 | -5.81 | -0.94% | 621.65 | 622.00 | 611.41 | 559,333 |
| Jul 05 2024 | 621.30 | 14.31 | 2.36% | 611.90 | 622.79 | 609.05 | 945,919 |
| Jul 03 2024 | 606.99 | -2.67 | -0.44% | 609.00 | 612.90 | 606.1401 | 491,990 |
| Jul 02 2024 | 609.66 | 7.91 | 1.31% | 601.42 | 610.64 | 600.57 | 531,504 |
| Jul 01 2024 | 601.75 | 6.75 | 1.13% | 594.79 | 604.44 | 588.8257 | 612,825 |
| Jun 28 2024 | 595.00 | 0.00 | 0.00% | 595.00 | 595.00 | 595.00 | 0 |
| Jun 27 2024 | 595.00 | -3.52 | -0.59% | 600.31 | 606.41 | 593.89 | 593,745 |
| Jun 26 2024 | 598.52 | -1.62 | -0.27% | 598.19 | 601.22 | 594.26 | 559,029 |
| Jun 25 2024 | 600.14 | 4.54 | 0.76% | 597.69 | 600.51 | 593.67 | 763,807 |
| Jun 24 2024 | 595.60 | -9.93 | -1.64% | 599.26 | 603.20 | 595.50 | 899,002 |
| Jun 21 2024 | 605.53 | -4.65 | -0.76% | 613.60 | 613.60 | 599.67 | 1,674,490 |
| Jun 20 2024 | 610.18 | -10.13 | -1.63% | 622.93 | 622.99 | 607.27 | 1,156,107 |
| Jun 18 2024 | 620.31 | 7.59 | 1.24% | 611.41 | 620.59 | 607.31 | 1,040,639 |
| Jun 17 2024 | 612.72 | 22.51 | 3.81% | 591.30 | 614.95 | 587.57 | 1,202,865 |
| Jun 14 2024 | 590.21 | 3.67 | 0.63% | 586.91 | 590.63 | 585.17 | 600,669 |
| Jun 13 2024 | 586.54 | -4.35 | -0.74% | 585.88 | 596.98 | 585.36 | 568,445 |
| Jun 12 2024 | 590.89 | 10.98 | 1.89% | 584.75 | 593.36 | 582.90 | 690,823 |
| Jun 11 2024 | 579.91 | 3.73 | 0.65% | 573.68 | 580.64 | 569.69 | 667,572 |
| Jun 10 2024 | 576.18 | 4.73 | 0.83% | 566.97 | 576.39 | 566.24 | 586,249 |
| Jun 07 2024 | 571.45 | -2.40 | -0.42% | 577.75 | 578.04 | 569.78 | 423,605 |
| Jun 06 2024 | 573.85 | -14.29 | -2.43% | 590.73 | 592.83 | 569.29 | 1,079,898 |
| Jun 05 2024 | 588.14 | 26.41 | 4.70% | 565.31 | 588.32 | 562.83 | 1,147,331 |
| Jun 04 2024 | 561.73 | 0.55 | 0.10% | 559.55 | 563.25 | 553.18 | 884,696 |
| Jun 03 2024 | 561.18 | 0.38 | 0.07% | 564.98 | 566.8745 | 549.97 | 934,176 |
| May 31 2024 | 560.80 | -3.93 | -0.70% | 562.08 | 564.00 | 545.01 | 1,903,729 |
| May 30 2024 | 564.73 | -15.48 | -2.67% | 573.82 | 577.91 | 563.90 | 1,152,759 |
| May 29 2024 | 580.21 | -7.73 | -1.31% | 580.58 | 586.35 | 576.60 | 992,004 |
| May 28 2024 | 587.94 | 0.54 | 0.09% | 581.38 | 592.345 | 581.2424 | 873,766 |
| May 24 2024 | 587.40 | 1.10 | 0.19% | 582.90 | 594.61 | 580.00 | 725,496 |
| May 23 2024 | 586.30 | 13.17 | 2.30% | 583.50 | 605.45 | 568.455 | 1,734,769 |
| May 22 2024 | 573.13 | 1.60 | 0.28% | 574.99 | 581.63 | 569.928 | 1,016,448 |
| May 21 2024 | 571.53 | -2.85 | -0.50% | 573.66 | 574.00 | 566.815 | 579,237 |
| May 20 2024 | 574.38 | 7.65 | 1.35% | 566.73 | 574.77 | 565.18 | 495,144 |
| May 17 2024 | 566.73 | -2.54 | -0.45% | 571.14 | 572.55 | 563.555 | 560,940 |
| May 16 2024 | 569.27 | -10.93 | -1.88% | 581.70 | 581.82 | 568.58 | 665,952 |
| May 15 2024 | 580.20 | 20.57 | 3.68% | 565.80 | 582.965 | 564.88 | 968,000 |
| May 14 2024 | 559.63 | 2.24 | 0.40% | 552.88 | 560.35 | 552.76 | 500,786 |
| May 13 2024 | 557.39 | 0.68 | 0.12% | 561.37 | 561.37 | 553.615 | 547,938 |
| May 10 2024 | 556.71 | 6.83 | 1.24% | 551.66 | 562.93 | 551.01 | 587,787 |
| May 09 2024 | 549.88 | -0.61 | -0.11% | 551.42 | 552.54 | 546.42 | 410,085 |
| May 08 2024 | 550.49 | 0.88 | 0.16% | 546.00 | 552.1775 | 545.3546 | 536,774 |
| May 07 2024 | 549.61 | 4.07 | 0.75% | 548.11 | 556.56 | 542.73 | 763,627 |
| May 06 2024 | 545.54 | 8.60 | 1.60% | 539.00 | 546.61 | 537.016 | 674,840 |
| May 03 2024 | 536.94 | 13.56 | 2.59% | 527.29 | 540.40 | 530.16 | 855,169 |
| May 02 2024 | 523.38 | 1.20 | 0.23% | 524.36 | 527.135 | 512.1201 | 1,086,777 |
| May 01 2024 | 522.18 | -8.41 | -1.59% | 528.17 | 534.05 | 519.62 | 746,266 |
| Apr 30 2024 | 530.59 | -14.17 | -2.60% | 542.55 | 543.96 | 530.59 | 741,140 |
| Apr 29 2024 | 544.76 | 1.10 | 0.20% | 545.45 | 548.83 | 540.53 | 647,258 |
| Apr 26 2024 | 543.66 | 13.55 | 2.56% | 529.48 | 548.77 | 529.48 | 997,457 |
| Apr 25 2024 | 530.11 | 2.59 | 0.49% | 523.26 | 534.14 | 518.80 | 924,151 |
| Apr 24 2024 | 527.52 | 0.02 | 0.00% | 533.19 | 540.73 | 527.28 | 1,429,390 |
| Apr 23 2024 | 527.50 | 12.01 | 2.33% | 510.77 | 531.73 | 510.77 | 1,486,650 |
| Apr 22 2024 | 515.49 | 4.78 | 0.94% | 513.08 | 518.77 | 510.75 | 974,077 |
| Apr 19 2024 | 510.71 | -9.00 | -1.73% | 515.53 | 522.62 | 508.19 | 1,192,354 |
