Snowman Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.90	42.27	41.00	41.29	41.29	-0.77%	102,059
Apr 28, 2026	42.28	42.28	41.10	41.61	41.61	-0.53%	108,540
Apr 27, 2026	40.65	42.30	40.65	41.83	41.83	2.95%	149,652
Apr 24, 2026	41.46	42.88	40.16	40.63	40.63	-2.00%	162,375
Apr 23, 2026	42.61	42.69	41.20	41.46	41.46	-2.70%	120,101
Apr 22, 2026	42.19	42.90	41.75	42.61	42.61	1.40%	142,164
Apr 21, 2026	42.20	42.50	41.28	42.02	42.02	1.13%	160,542
Apr 20, 2026	43.24	43.38	40.45	41.55	41.55	-3.35%	309,304
Apr 17, 2026	42.57	43.84	42.47	42.99	42.99	-0.53%	194,858
Apr 16, 2026	43.49	44.00	42.75	43.22	43.22	-0.69%	241,856
Apr 15, 2026	41.49	44.14	41.05	43.52	43.52	9.43%	1,178,545
Apr 13, 2026	39.83	40.79	38.57	39.77	39.77	-2.36%	294,804
Apr 10, 2026	37.20	42.50	37.20	40.73	40.73	11.04%	1,789,442
Apr 9, 2026	37.81	39.00	35.00	36.68	36.68	-4.10%	364,014
Apr 8, 2026	37.20	38.51	36.50	38.25	38.25	5.72%	275,412
Apr 7, 2026	35.56	36.61	34.58	36.18	36.18	1.69%	234,753
Apr 6, 2026	34.91	36.23	34.33	35.58	35.58	1.92%	186,356
Apr 2, 2026	34.90	35.20	33.00	34.91	34.91	1.93%	204,432
Apr 1, 2026	31.60	34.50	31.60	34.25	34.25	11.56%	514,046
Mar 30, 2026	32.12	32.21	30.50	30.70	30.70	-4.57%	645,827
Mar 27, 2026	34.22	34.22	32.00	32.17	32.17	-5.49%	763,438
Mar 25, 2026	34.99	34.99	33.45	34.04	34.04	2.44%	496,993
Mar 24, 2026	32.89	34.50	32.10	33.23	33.23	4.46%	474,738
Mar 23, 2026	33.90	34.00	31.60	31.81	31.81	-6.93%	935,906
Mar 20, 2026	34.81	35.43	34.00	34.18	34.18	-1.01%	238,821
Mar 19, 2026	34.50	35.37	34.20	34.53	34.53	-2.90%	188,203
Mar 18, 2026	34.50	36.17	34.50	35.56	35.56	4.10%	502,997
Mar 17, 2026	34.80	35.04	34.00	34.16	34.16	-0.38%	647,097
Mar 16, 2026	34.32	35.89	33.50	34.29	34.29	-1.52%	405,059
Mar 13, 2026	35.65	35.65	34.52	34.82	34.82	-2.33%	310,576
Mar 12, 2026	36.20	36.67	35.10	35.65	35.65	-1.76%	303,748
Mar 11, 2026	36.10	37.45	36.10	36.29	36.29	0.19%	377,521
Mar 10, 2026	36.70	37.60	35.80	36.22	36.22	0.03%	250,348
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