1SI.DE - Snap Inc.

śro, 15 kwi 2026, 14:23 CEST, NY 8:23, Londyn 13:23, Tokio 21:23, WIG20 +0.35%

Symbol np: ^SPX

Historical data: Snap Inc. (1SI.DE)

14 Apr, 17:30 4.475 +0.225 (+5.29%)

More On 1SI.DE


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 1SI.DE

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
2308	14 Apr 2026	4.385	4.525	4.365	4.475	+5.29%	+0.225	21,364
2307	13 Apr 2026	4.1	4.27	4.05	4.25	+4.17%	+0.170	10,617
2306	10 Apr 2026	4.155	4.155	4.08	4.08	+0.37%	+0.015	4,160
2305	9 Apr 2026	4.005	4.065	4	4.065	-4.35%	-0.185	3,291
2304	8 Apr 2026	4.375	4.375	4.25	4.25	+4.42%	+0.180	16,233
2303	7 Apr 2026	4.075	4.18	4.03	4.07	-0.34%	-0.014	10,442
2302	2 Apr 2026	4.137	4.17	4.046	4.084	-0.63%	-0.026	40,780
2301	1 Apr 2026	4.034	4.122	3.983	4.11	+6.20%	+0.240	8,459
2300	31 Mar 2026	3.584	3.874	3.553	3.87	+8.46%	+0.302	112,847
2299	30 Mar 2026	3.464	3.568	3.414	3.568	+4.69%	+0.160	84,299
2298	27 Mar 2026	3.522	3.552	3.378	3.408	-3.10%	-0.109	54,160
2297	26 Mar 2026	3.818	3.818	3.517	3.517	-9.33%	-0.362	378
2296	25 Mar 2026	3.829	3.916	3.829	3.879	+2.73%	+0.103	52,388
2295	24 Mar 2026	3.918	3.918	3.776	3.776	-2.45%	-0.095	51,545
2294	23 Mar 2026	3.837	3.889	3.821	3.871	-1.38%	-0.054	4,173
2293	20 Mar 2026	3.93	3.93	3.913	3.925	-0.08%	-0.003	16,133
2292	19 Mar 2026	3.983	3.983	3.928	3.928	-2.92%	-0.118	6,983
2291	18 Mar 2026	4.045	4.075	4	4.046	-0.86%	-0.035	9,412
2290	17 Mar 2026	4.003	4.1	4.003	4.081	+2.03%	+0.081	1,043
2289	16 Mar 2026	4.048	4.098	4	4	-0.45%	-0.018	4,201
2288	13 Mar 2026	4.092	4.092	4	4.018	-1.90%	-0.078	7,560
2287	12 Mar 2026	4.188	4.188	4.066	4.096	-2.57%	-0.108	7,817
2286	11 Mar 2026	4.239	4.31	4.135	4.204	-2.35%	-0.101	16,440
2285	10 Mar 2026	4.413	4.44	4.275	4.305	-1.08%	-0.047	16,521
2284	9 Mar 2026	4.384	4.384	4.331	4.352	-2.38%	-0.106	12,113
2283	6 Mar 2026	4.602	4.602	4.455	4.458	-3.17%	-0.146	2,210
2282	5 Mar 2026	4.654	4.703	4.597	4.604	-0.69%	-0.032	13,187
2281	4 Mar 2026	4.464	4.64	4.464	4.636	+5.17%	+0.228	21,916
2280	3 Mar 2026	4.389	4.462	4.374	4.408	+0.46%	+0.020	7,980
2279	2 Mar 2026	4.289	4.406	4.254	4.388	+1.20%	+0.052	60,228
2278	27 Feb 2026	4.44	4.44	4.323	4.336	-1.81%	-0.080	12,415
2277	26 Feb 2026	4.266	4.482	4.266	4.416	+4.32%	+0.183	4,433
2276	25 Feb 2026	4.252	4.315	4.2	4.233	+0.26%	+0.011	3,944
2275	24 Feb 2026	4.193	4.261	4.175	4.222	+0.12%	+0.005	3,528
2274	23 Feb 2026	4.294	4.349	4.217	4.217	-3.32%	-0.145	10,886
2273	20 Feb 2026	4.274	4.362	4.178	4.362	+6.11%	+0.251	13,468
2272	19 Feb 2026	4.176	4.176	4.096	4.111	-0.36%	-0.015	5,357
2271	18 Feb 2026	4.009	4.15	3.972	4.126	+3.75%	+0.149	1,805
2270	17 Feb 2026	4.095	4.122	3.956	3.977	-4.58%	-0.191	8,855
2269	16 Feb 2026	4.145	4.173	4.11	4.168	+1.29%	+0.053	7,871

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 1SI.DE

On the ticker field set "d:1si.de", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.