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
20th May 2026 (Wed) 1.06 1.16 1.06 1.12 139,979
19th May 2026 (Tue) 0.8901 1.24 0.89 1.12 331,851
18th May 2026 (Mon) 1.025 1.08 0.7612 0.96 460,857
15th May 2026 (Fri) 1.185 1.45 1.11 1.16 4,184,525
14th May 2026 (Thu) 1.395 1.67 1.06 1.08 35,442,689
13th May 2026 (Wed) 0.5204 0.5658 0.5015 0.5021 3,082,277
12th May 2026 (Tue) 0.479 0.5486 0.479 0.5025 35,167
11th May 2026 (Mon) 0.4615 0.47 0.4615 0.463 7,223
8th May 2026 (Fri) 0.5003 0.5003 0.471 0.4797 19,863
7th May 2026 (Thu) 0.5409 0.5409 0.5003 0.512 1,771
6th May 2026 (Wed) 0.5501 0.564 0.5356 0.5456 27,006
5th May 2026 (Tue) 0.57 0.578 0.522 0.5786 11,910
4th May 2026 (Mon) 0.6189 0.6189 0.5699 0.59 13,421
1st May 2026 (Fri) 0.621 0.6299 0.6021 0.6298 9,653
30th Apr 2026 (Thu) 0.632 0.642 0.6105 0.651 20,217
29th Apr 2026 (Wed) 0.6391 0.6696 0.6301 0.648 28,030
28th Apr 2026 (Tue) 0.6137 0.641 0.60 0.6398 16,200
27th Apr 2026 (Mon) 0.6246 0.659 0.573 0.617 25,510
24th Apr 2026 (Fri) 0.66 0.66 0.61 0.6257 56,869
23rd Apr 2026 (Thu) 0.7203 0.7203 0.663 0.6849 56,594
22nd Apr 2026 (Wed) 0.7612 0.7853 0.7611 0.7684 36,667
21st Apr 2026 (Tue) 0.8015 0.802 0.7473 0.7583 50,323
20th Apr 2026 (Mon) 0.783 0.8854 0.7813 0.827 139,317
17th Apr 2026 (Fri) 0.85 0.9361 0.8037 0.825 1,964,649
16th Apr 2026 (Thu) 0.82 0.8801 0.75 0.76 1,466,958
15th Apr 2026 (Wed) 0.8592 1.22 0.82 0.8701 3,375,526
14th Apr 2026 (Tue) 0.7719 2.16 0.7509 1.70 91,701,559
13th Apr 2026 (Mon) 0.385 0.388 0.363 0.377 229,579
10th Apr 2026 (Fri) 0.4178 0.4178 0.38 0.397 8,512
9th Apr 2026 (Thu) 0.5001 0.5083 0.351 0.4347 4,014
8th Apr 2026 (Wed) 0.513 0.54 0.513 0.5002 1,214
7th Apr 2026 (Tue) 0.5415 0.543 0.5415 0.5498 1,858
6th Apr 2026 (Mon) 0.51 0.525 0.51 0.525 502
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
FTSE 100 Latest
Value10,443.47
Change11.13