Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Snail Inc (SNAL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.6502 0.6632 0.6502 0.66 1,731
5th Feb 2026 (Thu) 0.758 0.758 0.71 0.71 1,917
4th Feb 2026 (Wed) 0.758 0.758 0.6906 0.6928 3,986
3rd Feb 2026 (Tue) 0.754 0.8835 0.717 0.8022 5,220
2nd Feb 2026 (Mon) 0.74 0.74 0.71 0.71 1
30th Jan 2026 (Fri) 0.74 0.74 0.705 0.7223 213
29th Jan 2026 (Thu) 0.73 0.7313 0.73 0.7313 0
28th Jan 2026 (Wed) 0.73 0.742 0.73 0.738 831
27th Jan 2026 (Tue) 0.7704 0.7704 0.745 0.738 735
26th Jan 2026 (Mon) 0.777 0.777 0.7623 0.76 220
23rd Jan 2026 (Fri) 0.78 0.781 0.761 0.761 3,402
22nd Jan 2026 (Thu) 0.7907 0.80 0.7901 0.79 758
21st Jan 2026 (Wed) 0.81 0.81 0.791 0.791 0
20th Jan 2026 (Tue) 0.81 0.81 0.7989 0.795 2,173
19th Jan 2026 (Mon) 0.79 0.79 0.79 0.7885 384
16th Jan 2026 (Fri) 0.79 0.79 0.79 0.7885 384
15th Jan 2026 (Thu) 0.7725 0.7796 0.7725 0.7796 833
14th Jan 2026 (Wed) 0.759 0.7748 0.759 0.7602 5,516
13th Jan 2026 (Tue) 0.7668 0.77 0.742 0.74 409
12th Jan 2026 (Mon) 0.8221 0.8221 0.66 0.74 4,317
9th Jan 2026 (Fri) 0.85 0.85 0.8086 0.8067 2,744
8th Jan 2026 (Thu) 0.861 0.861 0.8403 0.8501 945
7th Jan 2026 (Wed) 0.8993 0.8993 0.8993 0.861 0
6th Jan 2026 (Tue) 0.858 0.8626 0.858 0.8626 0
5th Jan 2026 (Mon) 0.858 0.858 0.858 0.857 20
2nd Jan 2026 (Fri) 0.881 0.881 0.8633 0.868 4,071
1st Jan 2026 (Thu) 0.90 0.91 0.90 0.889 716
31st Dec 2025 (Wed) 0.90 0.91 0.90 0.889 716
30th Dec 2025 (Tue) 0.9112 0.9112 0.875 0.871 1,437
29th Dec 2025 (Mon) 0.8932 0.9245 0.89 0.8923 4,507
26th Dec 2025 (Fri) 0.8769 0.9396 0.8751 0.915 1,782
25th Dec 2025 (Thu) 0.906 0.909 0.88 0.875 937
24th Dec 2025 (Wed) 0.906 0.909 0.88 0.875 937
23rd Dec 2025 (Tue) 0.9487 0.9487 0.9007 0.89 1,471
22nd Dec 2025 (Mon) 0.899 0.94 0.899 0.9199 2,031
19th Dec 2025 (Fri) 0.90 0.90 0.87 0.855 3,288
18th Dec 2025 (Thu) 0.932 0.957 0.932 0.8957 978
17th Dec 2025 (Wed) 0.8802 0.90 0.8802 0.89 426
16th Dec 2025 (Tue) 0.875 0.90 0.8689 0.8603 3,617
15th Dec 2025 (Mon) 0.8701 0.8701 0.8701 0.87 1,205
12th Dec 2025 (Fri) 0.9102 0.9102 0.91 0.9001 567
11th Dec 2025 (Thu) 0.97 0.9989 0.97 0.9501 166
10th Dec 2025 (Wed) 0.95 0.96 0.8851 0.94 208
9th Dec 2025 (Tue) 0.95 1.00 0.95 0.9805 1,495
8th Dec 2025 (Mon) 0.93 0.9421 0.93 0.9387 847
FTSE 100 Latest
Value10,369.75
Change60.53