NASDAQ:SNAX
Stryve Foods, Inc. Stock Price (Quote)
$1.49
+0.0250 (+1.71%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.13 | $1.54 | Friday, 3rd May 2024 SNAX stock ended at $1.49. This is 1.71% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.78% from a day low at $1.44 to a day high of $1.54. |
| 90 days | $1.04 | $1.60 | |
| 52 weeks | $0.375 | $8.86 |
| Date | Open | High | Low | Close | Volume |
| Mar 03, 2020 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| Mar 02, 2020 | $10.17 | $10.17 | $10.17 | $10.17 | 65 600 |
| Feb 28, 2020 | $10.17 | $10.17 | $10.17 | $10.17 | 75 507 |
| Feb 21, 2020 | $10.14 | $10.16 | $10.13 | $10.16 | 4 406 |
| Feb 06, 2020 | $10.18 | $10.18 | $10.18 | $10.18 | 27 105 |
| Jan 30, 2020 | $10.15 | $10.15 | $10.15 | $10.15 | 6 929 |
| Jan 28, 2020 | $10.12 | $10.12 | $10.12 | $10.12 | 500 |
| Jan 27, 2020 | $10.10 | $10.10 | $10.10 | $10.10 | 200 |
| Jan 14, 2020 | $10.13 | $10.13 | $10.11 | $10.13 | 300 |
| Dec 31, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 5 691 |
| Dec 30, 2019 | $10.09 | $10.14 | $10.09 | $10.14 | 21 482 |
| Dec 27, 2019 | $10.08 | $10.10 | $10.08 | $10.10 | 29 257 |
| Dec 19, 2019 | $10.09 | $10.09 | $10.03 | $10.03 | 358 |
| Dec 18, 2019 | $10.08 | $10.08 | $10.08 | $10.08 | 6 025 |
| Dec 17, 2019 | $10.08 | $10.15 | $10.08 | $10.15 | 25 722 |
| Dec 16, 2019 | $10.07 | $10.07 | $10.07 | $10.07 | 4 302 |
| Dec 12, 2019 | $10.05 | $10.05 | $10.05 | $10.05 | 550 |
| Dec 05, 2019 | $10.07 | $10.07 | $10.07 | $10.07 | 2 607 |
| Dec 04, 2019 | $10.06 | $10.06 | $10.06 | $10.06 | 2 413 |
| Dec 02, 2019 | $10.05 | $10.05 | $10.05 | $10.05 | 1 400 |
| Nov 29, 2019 | $10.05 | $10.07 | $10.04 | $10.04 | 1 360 |
| Nov 18, 2019 | $10.03 | $10.04 | $10.03 | $10.04 | 142 510 |
| Nov 08, 2019 | $10.02 | $10.02 | $10.02 | $10.02 | 1 000 |
| Nov 07, 2019 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| Nov 05, 2019 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
