Singapore markets close in 5 hours 34 minutes
Straits Times Index
3,306.24 +9.35 (+0.28%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,404.33 +197.20 (+1.08%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,891.64 +2,377.60 (+4.13%) CMC Crypto 200
1,287.51 +16.77 (+1.32%)
Snap One Holdings Corp. (SNPO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.60 | 10.60 | 10.57 | 10.59 | 10.59 | 127,500 |
| 01 May 2024 | 10.58 | 10.63 | 10.58 | 10.60 | 10.60 | 370,200 |
| 30 Apr 2024 | 10.56 | 10.58 | 10.54 | 10.58 | 10.58 | 420,300 |
| 29 Apr 2024 | 10.58 | 10.58 | 10.54 | 10.55 | 10.55 | 182,600 |
| 26 Apr 2024 | 10.58 | 10.62 | 10.55 | 10.58 | 10.58 | 360,400 |
| 25 Apr 2024 | 10.57 | 10.60 | 10.57 | 10.57 | 10.57 | 164,800 |
| 24 Apr 2024 | 10.56 | 10.59 | 10.56 | 10.57 | 10.57 | 131,400 |
| 23 Apr 2024 | 10.57 | 10.58 | 10.54 | 10.56 | 10.56 | 269,000 |
| 22 Apr 2024 | 10.58 | 10.59 | 10.54 | 10.54 | 10.54 | 880,500 |
| 19 Apr 2024 | 10.56 | 10.59 | 10.53 | 10.56 | 10.56 | 1,621,900 |
| 18 Apr 2024 | 10.57 | 10.62 | 10.56 | 10.58 | 10.58 | 627,900 |
| 17 Apr 2024 | 10.54 | 10.59 | 10.53 | 10.59 | 10.59 | 309,800 |
| 16 Apr 2024 | 10.57 | 10.60 | 10.51 | 10.54 | 10.54 | 2,186,200 |
| 15 Apr 2024 | 10.62 | 11.00 | 10.54 | 10.54 | 10.54 | 3,995,700 |
| 12 Apr 2024 | 8.77 | 8.77 | 8.09 | 8.14 | 8.14 | 19,400 |
| 11 Apr 2024 | 8.94 | 8.94 | 8.69 | 8.79 | 8.79 | 13,800 |
| 10 Apr 2024 | 8.83 | 8.99 | 8.82 | 8.98 | 8.98 | 17,000 |
| 09 Apr 2024 | 8.89 | 9.39 | 8.89 | 9.04 | 9.04 | 7,200 |
| 08 Apr 2024 | 9.04 | 9.25 | 8.84 | 9.07 | 9.07 | 11,200 |
| 05 Apr 2024 | 9.49 | 9.49 | 8.92 | 8.92 | 8.92 | 16,300 |
| 04 Apr 2024 | 9.90 | 9.90 | 9.36 | 9.55 | 9.55 | 17,000 |
| 03 Apr 2024 | 9.84 | 9.99 | 9.20 | 9.91 | 9.91 | 33,800 |
| 02 Apr 2024 | 9.88 | 9.91 | 9.49 | 9.84 | 9.84 | 33,200 |
| 01 Apr 2024 | 8.73 | 9.91 | 8.73 | 9.91 | 9.91 | 121,200 |
| 28 Mar 2024 | 8.49 | 8.74 | 8.43 | 8.62 | 8.62 | 529,700 |
| 27 Mar 2024 | 8.34 | 8.49 | 8.17 | 8.45 | 8.45 | 22,000 |
| 26 Mar 2024 | 8.03 | 8.41 | 7.84 | 8.25 | 8.25 | 13,000 |
| 25 Mar 2024 | 8.16 | 8.48 | 7.95 | 7.95 | 7.95 | 10,000 |
| 22 Mar 2024 | 8.49 | 8.49 | 8.05 | 8.05 | 8.05 | 10,500 |
| 21 Mar 2024 | 8.17 | 8.43 | 8.00 | 8.42 | 8.42 | 24,600 |
| 20 Mar 2024 | 7.97 | 8.20 | 7.87 | 8.17 | 8.17 | 18,700 |
| 19 Mar 2024 | 7.80 | 8.00 | 7.80 | 7.93 | 7.93 | 18,900 |
| 18 Mar 2024 | 7.29 | 8.00 | 7.17 | 7.82 | 7.82 | 33,900 |
| 15 Mar 2024 | 7.26 | 7.49 | 7.00 | 7.17 | 7.17 | 133,400 |
| 14 Mar 2024 | 7.64 | 7.75 | 7.37 | 7.40 | 7.40 | 38,100 |
| 13 Mar 2024 | 7.72 | 7.78 | 7.59 | 7.64 | 7.64 | 23,600 |
| 12 Mar 2024 | 7.86 | 7.98 | 7.60 | 7.82 | 7.82 | 18,400 |
| 11 Mar 2024 | 8.00 | 8.00 | 7.81 | 7.98 | 7.98 | 28,700 |
| 08 Mar 2024 | 8.03 | 8.36 | 7.33 | 8.19 | 8.19 | 21,900 |
| 07 Mar 2024 | 7.94 | 8.20 | 7.51 | 7.51 | 7.51 | 18,700 |
| 06 Mar 2024 | 7.73 | 7.83 | 7.52 | 7.76 | 7.76 | 10,100 |
| 05 Mar 2024 | 7.72 | 7.76 | 7.51 | 7.59 | 7.59 | 13,500 |
| 04 Mar 2024 | 8.32 | 8.36 | 7.50 | 7.51 | 7.51 | 53,500 |
| 01 Mar 2024 | 8.30 | 8.40 | 8.17 | 8.36 | 8.36 | 16,800 |
| 29 Feb 2024 | 8.49 | 8.68 | 8.21 | 8.28 | 8.28 | 25,100 |
| 28 Feb 2024 | 8.26 | 8.50 | 8.08 | 8.30 | 8.30 | 12,100 |
| 27 Feb 2024 | 8.40 | 8.73 | 8.40 | 8.43 | 8.43 | 10,300 |
| 26 Feb 2024 | 8.09 | 8.73 | 8.09 | 8.37 | 8.37 | 11,100 |
| 23 Feb 2024 | 8.27 | 8.44 | 8.14 | 8.14 | 8.14 | 6,900 |
| 22 Feb 2024 | 8.24 | 8.74 | 8.24 | 8.45 | 8.45 | 20,000 |
| 21 Feb 2024 | 8.42 | 8.62 | 8.30 | 8.30 | 8.30 | 20,000 |
| 20 Feb 2024 | 7.97 | 8.66 | 7.77 | 8.49 | 8.49 | 56,200 |
| 16 Feb 2024 | 8.50 | 8.50 | 8.11 | 8.11 | 8.11 | 20,600 |
| 15 Feb 2024 | 8.07 | 8.50 | 7.97 | 8.50 | 8.50 | 26,700 |
| 14 Feb 2024 | 7.77 | 8.18 | 7.64 | 8.06 | 8.06 | 35,500 |
| 13 Feb 2024 | 8.13 | 8.41 | 7.50 | 7.63 | 7.63 | 35,400 |
| 12 Feb 2024 | 8.33 | 8.73 | 8.33 | 8.45 | 8.45 | 23,000 |
| 09 Feb 2024 | 8.42 | 8.59 | 8.35 | 8.44 | 8.44 | 16,000 |
| 08 Feb 2024 | 8.02 | 8.37 | 8.02 | 8.35 | 8.35 | 23,400 |
| 07 Feb 2024 | 8.30 | 8.35 | 7.92 | 7.92 | 7.92 | 31,400 |
| 06 Feb 2024 | 7.94 | 8.28 | 7.94 | 8.26 | 8.26 | 10,100 |
| 05 Feb 2024 | 7.85 | 8.20 | 7.85 | 7.99 | 7.99 | 12,800 |
| 02 Feb 2024 | 8.07 | 8.24 | 7.84 | 7.96 | 7.96 | 15,800 |
| 01 Feb 2024 | 8.04 | 8.46 | 7.98 | 8.22 | 8.22 | 22,500 |
| 31 Jan 2024 | 8.35 | 8.35 | 7.90 | 7.90 | 7.90 | 24,600 |
| 30 Jan 2024 | 8.58 | 8.68 | 8.33 | 8.49 | 8.49 | 11,700 |
| 29 Jan 2024 | 8.50 | 8.70 | 8.38 | 8.63 | 8.63 | 10,100 |
| 26 Jan 2024 | 8.64 | 8.64 | 8.44 | 8.45 | 8.45 | 9,900 |
| 25 Jan 2024 | 8.41 | 8.53 | 8.37 | 8.52 | 8.52 | 15,600 |
| 24 Jan 2024 | 8.71 | 8.71 | 8.22 | 8.26 | 8.26 | 13,300 |
| 23 Jan 2024 | 8.97 | 8.97 | 8.58 | 8.64 | 8.64 | 14,700 |
| 22 Jan 2024 | 8.76 | 8.94 | 8.61 | 8.86 | 8.86 | 23,000 |
| 19 Jan 2024 | 8.70 | 8.74 | 8.50 | 8.69 | 8.69 | 19,100 |
| 18 Jan 2024 | 8.62 | 8.70 | 8.53 | 8.62 | 8.62 | 23,900 |
| 17 Jan 2024 | 8.41 | 8.57 | 8.28 | 8.57 | 8.57 | 24,600 |
| 16 Jan 2024 | 8.48 | 8.61 | 8.16 | 8.57 | 8.57 | 23,400 |
| 12 Jan 2024 | 8.90 | 8.97 | 8.54 | 8.66 | 8.66 | 31,500 |
| 11 Jan 2024 | 8.56 | 8.71 | 8.44 | 8.62 | 8.62 | 36,600 |
| 10 Jan 2024 | 8.51 | 8.77 | 8.36 | 8.68 | 8.68 | 22,900 |
| 09 Jan 2024 | 8.44 | 8.73 | 8.07 | 8.59 | 8.59 | 19,700 |
| 08 Jan 2024 | 8.36 | 8.68 | 8.36 | 8.65 | 8.65 | 22,500 |
| 05 Jan 2024 | 8.29 | 8.68 | 8.29 | 8.56 | 8.56 | 40,400 |
| 04 Jan 2024 | 8.75 | 8.92 | 8.34 | 8.43 | 8.43 | 23,600 |
| 03 Jan 2024 | 9.08 | 9.20 | 8.56 | 8.70 | 8.70 | 40,100 |
| 02 Jan 2024 | 8.87 | 9.10 | 8.61 | 9.09 | 9.09 | 98,700 |
| 29 Dec 2023 | 9.25 | 9.25 | 8.36 | 8.91 | 8.91 | 488,200 |
| 28 Dec 2023 | 9.52 | 9.80 | 9.22 | 9.29 | 9.29 | 31,700 |
| 27 Dec 2023 | 9.71 | 9.85 | 9.55 | 9.79 | 9.79 | 22,200 |
| 26 Dec 2023 | 9.71 | 9.90 | 9.16 | 9.72 | 9.72 | 37,700 |
| 22 Dec 2023 | 9.60 | 9.76 | 9.37 | 9.66 | 9.66 | 35,100 |
| 21 Dec 2023 | 9.34 | 9.55 | 8.80 | 9.53 | 9.53 | 49,600 |
| 20 Dec 2023 | 8.90 | 9.35 | 8.90 | 9.18 | 9.18 | 50,800 |
| 19 Dec 2023 | 8.90 | 9.15 | 8.74 | 8.83 | 8.83 | 47,000 |
| 18 Dec 2023 | 8.83 | 9.07 | 8.48 | 8.79 | 8.79 | 70,200 |
| 15 Dec 2023 | 8.79 | 8.99 | 8.44 | 8.84 | 8.84 | 112,600 |
| 14 Dec 2023 | 7.98 | 8.70 | 7.86 | 8.63 | 8.63 | 62,900 |
| 13 Dec 2023 | 7.21 | 7.99 | 7.12 | 7.93 | 7.93 | 117,300 |
| 12 Dec 2023 | 7.30 | 7.42 | 6.92 | 7.21 | 7.21 | 41,800 |
| 11 Dec 2023 | 7.10 | 7.44 | 7.10 | 7.30 | 7.30 | 88,100 |
| 08 Dec 2023 | 7.18 | 7.46 | 7.15 | 7.25 | 7.25 | 33,300 |
| *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.