Home

Snap-On (SNA)

321.45
+2.43 (0.76%)
NYSE · Last Trade: Jun 6th, 2:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Snap-On (SNA)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/2025321.24321.24317.59319.02226,805319.02
6/04/2025322.69322.81319.94320.09286,958320.09
6/03/2025316.05321.45315.20321.08251,072321.08
6/02/2025319.90319.90314.09316.49363,720316.49
5/30/2025320.50322.14317.88320.75631,514320.75
5/29/2025323.00323.77320.48322.36235,494322.36
5/28/2025326.15326.18320.20320.32268,452320.32
5/27/2025324.00326.06319.46325.76261,946325.76
5/23/2025317.09320.57317.09319.29289,667319.29
5/22/2025321.59323.44317.95321.14230,975321.14
5/21/2025325.73328.59321.88322.12370,194322.12
5/20/2025328.50329.30326.22326.73213,993326.73
5/19/2025328.76332.45327.90331.92257,160329.78
5/16/2025328.46332.00327.06331.73271,214329.59
5/15/2025325.01328.78323.78327.89228,853325.78
5/14/2025325.58325.91321.28325.08299,164322.98
5/13/2025326.84329.69325.46327.32287,553325.21
5/12/2025325.75326.99322.76326.99261,413324.88
5/09/2025316.76319.24313.89315.66158,576313.63
5/08/2025317.23322.59313.97316.95325,255314.91
5/07/2025313.04316.26311.20314.66334,637312.63
5/06/2025311.01313.78309.56311.42314,106309.41
5/05/2025315.63317.99313.10313.76275,432311.74
5/02/2025316.51318.49314.35316.95326,940314.91
5/01/2025314.70316.09311.48311.71334,985309.70
4/30/2025307.42314.61301.76313.81605,137311.79
4/29/2025308.50310.30306.55309.69311,200307.69
4/28/2025310.64313.75307.02309.79393,670307.79
4/25/2025309.86311.04305.80308.76262,959306.77
4/24/2025304.55311.30303.36310.74343,750308.74
4/23/2025308.45313.37302.35304.55454,198302.59
4/22/2025295.15303.67294.92301.33399,002299.39
4/21/2025305.16305.57289.81292.36632,877290.48
4/17/2025315.64320.10301.18305.441,850,663303.47
4/16/2025334.98339.11328.93332.00586,059329.86
4/15/2025336.91342.31336.44337.07420,771334.90
4/14/2025340.11341.48333.52336.89371,889334.72
4/11/2025320.78340.60319.45336.17611,212334.00
4/10/2025324.53325.27311.37322.36334,798320.28
4/09/2025305.79331.81303.93329.88583,883327.75
4/08/2025318.55320.98304.68309.39578,769307.39
4/07/2025307.89320.29300.82310.77618,065308.77
4/04/2025320.86322.70313.32314.99649,030312.96
4/03/2025331.44336.57324.92327.45571,413325.34
4/02/2025336.16343.43336.05342.20302,415339.99
4/01/2025334.79339.58332.10339.58358,852337.39
3/31/2025330.69339.93328.11337.01414,963334.84
3/28/2025335.40337.77327.66329.31280,031327.19
3/27/2025338.06338.06332.38335.29308,276333.13
3/26/2025337.37340.83336.11337.45238,250335.27
3/25/2025337.53337.87333.13335.92289,803333.75
3/24/2025330.95337.80330.86337.36411,799335.19
3/21/2025327.30327.97322.25327.971,763,861325.86
3/20/2025330.26333.39328.78329.87427,410327.74
3/19/2025329.10334.19327.95332.78343,222330.63
3/18/2025328.22330.98326.46329.26390,997327.14
3/17/2025330.15332.52328.01329.24363,194327.12
3/14/2025327.21332.67325.00331.84357,698329.70
3/13/2025326.12329.63322.95324.09366,588322.00
3/12/2025337.76337.76324.54325.61554,380323.51
3/11/2025339.16340.74332.14335.73459,710333.56
3/10/2025339.32347.84336.14339.45414,094337.26
3/07/2025333.78342.99329.50342.05361,966339.85
3/06/2025332.11334.77329.00334.34261,062332.18