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
3rd Apr 2026 (Fri) 0.51 0.51 0.51 0.51 60
2nd Apr 2026 (Thu) 0.51 0.51 0.51 0.51 60
1st Apr 2026 (Wed) 0.51 0.51 0.4813 0.5021 124
31st Mar 2026 (Tue) 0.5219 0.5219 0.5219 0.511 965
30th Mar 2026 (Mon) 0.522 0.522 0.522 0.522 29
27th Mar 2026 (Fri) 0.5114 0.5114 0.5114 0.528 211
26th Mar 2026 (Thu) 0.562 0.562 0.5003 0.5536 9,765
25th Mar 2026 (Wed) 0.56 0.56 0.56 0.56 380
24th Mar 2026 (Tue) 0.548 0.56 0.548 0.56 89
23rd Mar 2026 (Mon) 0.548 0.548 0.548 0.555 0
20th Mar 2026 (Fri) 0.60 0.60 0.53 0.5304 1,732
19th Mar 2026 (Thu) 0.6132 0.6317 0.6021 0.6244 402
18th Mar 2026 (Wed) 0.589 0.6123 0.589 0.6123 145
17th Mar 2026 (Tue) 0.589 0.618 0.586 0.6141 3,190
16th Mar 2026 (Mon) 0.60 0.6004 0.563 0.563 2,536
13th Mar 2026 (Fri) 0.6436 0.6499 0.6135 0.6103 865
12th Mar 2026 (Thu) 0.6215 0.6215 0.6215 0.631 527
11th Mar 2026 (Wed) 0.65 0.65 0.632 0.632 1,858
10th Mar 2026 (Tue) 0.65 0.6799 0.6426 0.65 1,541
9th Mar 2026 (Mon) 0.6667 0.6667 0.6604 0.6575 454
6th Mar 2026 (Fri) 0.689 0.7225 0.6807 0.674 512
5th Mar 2026 (Thu) 0.66 0.66 0.651 0.66 1
4th Mar 2026 (Wed) 0.67 0.67 0.6602 0.6692 630
3rd Mar 2026 (Tue) 0.66 0.66 0.6598 0.66 364
2nd Mar 2026 (Mon) 0.6575 0.661 0.6575 0.6501 220
27th Feb 2026 (Fri) 0.65 0.67 0.6418 0.651 480
26th Feb 2026 (Thu) 0.625 0.66 0.625 0.66 0
25th Feb 2026 (Wed) 0.625 0.651 0.625 0.651 0
24th Feb 2026 (Tue) 0.625 0.65 0.625 0.65 0
23rd Feb 2026 (Mon) 0.625 0.65 0.625 0.6397 937
20th Feb 2026 (Fri) 0.62 0.65 0.62 0.64 404
19th Feb 2026 (Thu) 0.622 0.622 0.615 0.6025 1,447
18th Feb 2026 (Wed) 0.589 0.615 0.589 0.615 55
17th Feb 2026 (Tue) 0.589 0.60 0.589 0.5993 666
16th Feb 2026 (Mon) 0.5901 0.5901 0.5901 0.5912 0
13th Feb 2026 (Fri) 0.5901 0.5901 0.5901 0.5912 0
12th Feb 2026 (Thu) 0.6256 0.6256 0.5969 0.581 638
11th Feb 2026 (Wed) 0.6665 0.6665 0.63 0.6225 824
10th Feb 2026 (Tue) 0.673 0.673 0.661 0.661 0
9th Feb 2026 (Mon) 0.673 0.673 0.667 0.66 100
6th Feb 2026 (Fri) 0.6502 0.6632 0.6502 0.66 1,731
FTSE 100 Latest
Value10,436.29
Change71.50