Snowman Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.00	36.67	34.00	36.21	36.21	-3.70%	404,846
Mar 6, 2026	37.86	38.70	37.00	37.60	37.60	-0.69%	191,750
Mar 5, 2026	37.47	38.45	37.30	37.86	37.86	1.15%	178,504
Mar 4, 2026	38.83	38.84	37.01	37.43	37.43	-3.61%	361,455
Mar 2, 2026	38.90	39.90	38.12	38.83	38.83	-1.60%	584,775
Feb 27, 2026	39.94	39.94	39.10	39.46	39.46	-0.23%	111,794
Feb 26, 2026	39.33	40.20	39.32	39.55	39.55	0.58%	134,890
Feb 25, 2026	39.83	40.00	39.13	39.32	39.32	-0.08%	155,560
Feb 24, 2026	39.13	40.57	39.13	39.35	39.35	-1.89%	157,727
Feb 23, 2026	40.50	40.80	39.79	40.11	40.11	0.35%	203,015
Feb 20, 2026	40.00	40.67	39.40	39.97	39.97	0.58%	155,858
Feb 19, 2026	40.73	41.50	39.60	39.74	39.74	-2.43%	167,303
Feb 18, 2026	41.40	42.18	39.70	40.73	40.73	-2.11%	293,601
Feb 17, 2026	41.85	42.33	41.35	41.61	41.61	0.34%	181,984
Feb 16, 2026	42.30	42.30	41.30	41.47	41.47	-1.82%	132,268
Feb 13, 2026	43.00	43.79	42.16	42.24	42.24	-2.90%	194,278
Feb 12, 2026	44.47	44.83	43.25	43.50	43.50	-2.66%	167,007
Feb 11, 2026	45.10	45.34	44.38	44.69	44.19	0.04%	219,015
Feb 10, 2026	45.60	46.14	44.50	44.67	44.17	-0.45%	442,639
Feb 9, 2026	43.00	45.35	43.00	44.87	44.37	4.79%	672,563
Feb 6, 2026	42.90	44.50	41.00	42.82	42.34	0.82%	1,024,126
Feb 5, 2026	40.90	43.00	40.07	42.47	41.99	4.35%	833,068
Feb 4, 2026	39.00	40.85	38.70	40.70	40.24	5.58%	439,966
Feb 3, 2026	38.90	39.71	38.17	38.55	38.12	2.36%	187,150
Feb 2, 2026	38.40	38.40	36.90	37.66	37.24	-1.36%	267,400
Feb 1, 2026	39.67	39.76	37.91	38.18	37.75	-2.00%	111,580
Jan 30, 2026	36.82	39.31	36.82	38.96	38.52	3.92%	323,673
Jan 29, 2026	37.30	38.69	36.82	37.49	37.07	-0.98%	270,022
Jan 28, 2026	36.52	38.80	36.52	37.86	37.44	2.80%	258,834
Jan 27, 2026	36.91	37.16	36.18	36.83	36.42	-0.22%	303,473
Jan 23, 2026	37.19	37.56	36.63	36.91	36.50	-0.75%	110,613
Jan 22, 2026	37.44	38.02	37.00	37.19	36.77	-1.12%	153,581
Jan 21, 2026	37.01	38.25	35.55	37.61	37.19	1.62%	536,063
Jan 20, 2026	38.00	38.00	36.75	37.01	36.60	-1.83%	223,635
Jan 19, 2026	37.85	38.50	37.20	37.70	37.28	-0.40%	201,001
Jan 16, 2026	38.17	38.57	37.53	37.85	37.43	-0.84%	271,996
Jan 14, 2026	38.86	38.90	38.08	38.17	37.74	-1.65%	170,755
Jan 13, 2026	39.01	39.58	38.76	38.81	38.38	-0.46%	165,483
Jan 12, 2026	38.72	39.69	37.86	38.99	38.55	1.22%	243,255
Jan 9, 2026	39.40	39.73	38.00	38.52	38.09	-3.19%	346,320
Jan 8, 2026	40.05	40.52	39.51	39.79	39.34	-0.90%	188,834
Jan 7, 2026	39.50	40.70	39.50	40.15	39.70	-0.22%	116,655
Jan 6, 2026	40.10	40.58	40.00	40.24	39.79	-0.30%	149,193
Jan 5, 2026	41.08	41.23	40.18	40.36	39.91	-1.51%	192,574
Jan 2, 2026	40.11	41.16	40.01	40.98	40.52	2.22%	200,180
Jan 1, 2026	40.35	40.74	40.00	40.09	39.64	-0.15%	112,326
Dec 31, 2025	39.25	40.61	39.01	40.15	39.70	2.82%	429,538
Dec 30, 2025	39.15	39.37	38.77	39.05	38.61	-0.15%	320,915
Dec 29, 2025	40.49	40.49	38.76	39.11	38.67	-2.93%	501,175
Dec 26, 2025	40.75	40.90	40.21	40.29	39.84	-0.89%	215,257
Dec 24, 2025	41.79	41.83	40.45	40.65	40.20	-1.05%	244,031
Dec 23, 2025	42.70	42.70	40.90	41.08	40.62	-2.84%	409,887
Dec 22, 2025	40.31	42.72	40.31	42.28	41.81	4.99%	349,316
Dec 19, 2025	39.50	40.48	39.50	40.27	39.82	1.41%	125,049
Dec 18, 2025	39.60	40.21	39.20	39.71	39.27	-0.70%	207,709
Dec 17, 2025	40.60	41.26	39.90	39.99	39.54	-1.58%	246,421
Dec 16, 2025	41.27	41.46	40.40	40.63	40.18	-1.55%	159,299
Dec 15, 2025	41.34	41.46	40.80	41.27	40.81	-0.67%	162,530
Dec 12, 2025	41.05	41.81	41.00	41.55	41.09	0.44%	131,772
Dec 11, 2025	41.19	41.81	40.53	41.37	40.91	1.82%	128,880
Dec 10, 2025	41.00	41.54	40.20	40.63	40.18	-0.90%	165,634
Dec 9, 2025	40.20	41.21	39.76	41.00	40.54	1.59%	182,427
Dec 8, 2025	41.00	41.59	40.00	40.36	39.91	-2.35%	297,370
Dec 5, 2025	41.43	41.50	40.81	41.33	40.87	-0.24%	175,785
Dec 4, 2025	41.75	41.79	41.11	41.43	40.97	0.36%	224,967
Dec 3, 2025	42.73	43.46	41.05	41.28	40.82	-3.39%	302,323
Dec 2, 2025	43.21	43.62	42.50	42.73	42.25	-1.11%	155,241
Dec 1, 2025	43.00	43.42	43.00	43.21	42.73	0.14%	246,149
Nov 28, 2025	43.89	43.93	42.75	43.15	42.67	0.23%	238,407
Nov 27, 2025	44.30	44.98	42.81	43.05	42.57	-2.87%	407,805
Nov 26, 2025	43.78	44.84	43.18	44.32	43.82	3.14%	261,256
Nov 25, 2025	43.22	43.83	42.89	42.97	42.49	-0.58%	302,608
Nov 24, 2025	44.99	44.99	43.00	43.22	42.74	-3.38%	219,106
Nov 21, 2025	45.15	45.92	44.50	44.73	44.23	-1.45%	184,881
Nov 20, 2025	45.80	46.43	45.02	45.39	44.88	-1.20%	159,665
Nov 19, 2025	46.42	46.46	45.74	45.94	45.43	-1.03%	118,878
Nov 18, 2025	46.52	46.85	46.00	46.42	45.90	-0.85%	144,953
Nov 17, 2025	46.66	47.19	46.50	46.82	46.30	-0.23%	187,621
Nov 14, 2025	46.94	47.27	46.52	46.93	46.40	-0.02%	84,542
Nov 13, 2025	46.60	47.35	46.36	46.94	46.41	0.92%	208,910
Nov 12, 2025	46.17	47.15	45.87	46.51	45.99	0.74%	237,982
Nov 11, 2025	46.05	47.00	46.00	46.17	45.65	-0.15%	161,425
Nov 10, 2025	47.50	47.50	46.01	46.24	45.72	-1.22%	242,815
Nov 7, 2025	47.01	47.13	46.05	46.81	46.29	-0.70%	323,252
Nov 6, 2025	48.59	49.38	47.00	47.14	46.61	-3.08%	439,968
Nov 4, 2025	51.63	53.25	48.50	48.64	48.10	-5.44%	1,743,977
Nov 3, 2025	53.40	53.40	51.20	51.44	50.86	0.25%	283,659
Oct 31, 2025	51.99	51.99	50.43	51.31	50.74	-0.97%	112,225
Oct 30, 2025	51.89	52.39	51.62	51.81	51.23	-0.15%	118,478
Oct 29, 2025	51.50	52.19	51.31	51.89	51.31	1.07%	250,681
Oct 28, 2025	51.16	51.68	50.55	51.34	50.77	0.81%	271,142
Oct 27, 2025	50.50	51.44	50.50	50.93	50.36	0.41%	159,465
Oct 24, 2025	50.80	51.50	50.50	50.72	50.15	-0.16%	169,545
Oct 23, 2025	51.05	51.42	50.55	50.80	50.23	-0.45%	223,065
Oct 21, 2025	51.00	51.52	50.00	51.03	50.46	0.16%	109,592
Oct 20, 2025	51.39	51.39	50.50	50.95	50.38	0.89%	238,935
Oct 17, 2025	50.80	51.36	50.00	50.50	49.93	-1.35%	244,219
Oct 16, 2025	50.40	52.20	49.53	51.19	50.62	2.50%	887,238
Oct 15, 2025	51.65	51.79	49.15	49.94	49.38	-2.37%	461,005
Oct 14, 2025	52.45	52.45	51.00	51.15	50.58	-0.93%	298,626