Snap-on Incorporated (SNA)
NYSE: SNA · Real-Time Price · USD
307.14
-1.32 (-0.43%)
Jun 25, 2025, 4:00 PM - Market closed
Snap-on Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 310.21 | 310.21 | 305.19 | 307.14 | 307.14 | -0.43% | 330,447 |
| Jun 24, 2025 | 309.11 | 309.76 | 306.64 | 308.46 | 308.46 | 0.04% | 344,260 |
| Jun 23, 2025 | 305.86 | 308.40 | 301.82 | 308.33 | 308.33 | 0.83% | 330,992 |
| Jun 20, 2025 | 308.69 | 309.63 | 304.90 | 305.79 | 305.79 | -0.34% | 937,056 |
| Jun 18, 2025 | 307.51 | 310.43 | 306.56 | 306.82 | 306.82 | -0.15% | 393,747 |
| Jun 17, 2025 | 310.32 | 312.23 | 306.06 | 307.28 | 307.28 | -1.62% | 369,804 |
| Jun 16, 2025 | 313.94 | 314.03 | 308.67 | 312.34 | 312.34 | 0.75% | 487,916 |
| Jun 13, 2025 | 316.37 | 317.33 | 308.80 | 310.00 | 310.00 | -2.88% | 318,945 |
| Jun 12, 2025 | 318.77 | 320.43 | 317.78 | 319.19 | 319.19 | -0.48% | 229,310 |
| Jun 11, 2025 | 322.25 | 322.72 | 319.07 | 320.72 | 320.72 | -0.43% | 256,345 |
| Jun 10, 2025 | 321.30 | 323.68 | 319.18 | 322.09 | 322.09 | 0.41% | 242,505 |
| Jun 9, 2025 | 323.05 | 323.30 | 320.04 | 320.76 | 320.76 | -0.28% | 254,146 |
| Jun 6, 2025 | 323.37 | 323.65 | 320.45 | 321.67 | 321.67 | 0.83% | 207,661 |
| Jun 5, 2025 | 321.24 | 321.24 | 317.59 | 319.02 | 319.02 | -0.33% | 226,808 |
| Jun 4, 2025 | 322.69 | 322.81 | 319.94 | 320.09 | 320.09 | -0.31% | 286,958 |
| Jun 3, 2025 | 316.05 | 321.45 | 315.20 | 321.08 | 321.08 | 1.45% | 251,072 |
| Jun 2, 2025 | 319.90 | 319.90 | 314.09 | 316.49 | 316.49 | -1.33% | 363,720 |
| May 30, 2025 | 320.50 | 322.14 | 317.89 | 320.75 | 320.75 | -0.50% | 631,514 |
| May 29, 2025 | 323.00 | 323.77 | 320.48 | 322.36 | 322.36 | 0.64% | 235,494 |
| May 28, 2025 | 326.15 | 326.18 | 320.20 | 320.32 | 320.32 | -1.67% | 268,452 |
| May 27, 2025 | 324.00 | 326.07 | 319.46 | 325.76 | 325.76 | 2.03% | 261,947 |
| May 23, 2025 | 317.09 | 320.57 | 317.09 | 319.29 | 319.29 | -0.58% | 289,667 |
| May 22, 2025 | 321.59 | 323.44 | 317.95 | 321.14 | 321.14 | -0.30% | 230,975 |
| May 21, 2025 | 325.73 | 328.59 | 321.88 | 322.12 | 322.12 | -1.41% | 370,194 |
| May 20, 2025 | 328.50 | 329.30 | 326.22 | 326.73 | 326.73 | -1.56% | 213,993 |
| May 19, 2025 | 328.76 | 332.45 | 327.90 | 331.92 | 329.76 | 0.06% | 257,160 |
| May 16, 2025 | 328.46 | 332.01 | 327.06 | 331.73 | 329.57 | 1.17% | 271,214 |
| May 15, 2025 | 325.01 | 328.78 | 323.78 | 327.89 | 325.76 | 0.86% | 228,854 |
| May 14, 2025 | 325.58 | 325.91 | 321.28 | 325.08 | 322.97 | -0.68% | 299,164 |
| May 13, 2025 | 326.84 | 329.69 | 325.47 | 327.32 | 325.19 | 0.10% | 287,553 |
| May 12, 2025 | 325.75 | 326.99 | 322.77 | 326.99 | 324.86 | 3.59% | 261,413 |
| May 9, 2025 | 316.76 | 319.24 | 313.89 | 315.66 | 313.61 | -0.41% | 158,576 |
| May 8, 2025 | 317.23 | 322.59 | 313.97 | 316.95 | 314.89 | 0.73% | 325,295 |
| May 7, 2025 | 313.04 | 316.26 | 311.20 | 314.66 | 312.61 | 1.04% | 334,637 |
| May 6, 2025 | 311.01 | 313.78 | 309.57 | 311.42 | 309.39 | -0.75% | 314,106 |
| May 5, 2025 | 315.63 | 317.99 | 313.10 | 313.76 | 311.72 | -1.01% | 275,438 |
| May 2, 2025 | 316.51 | 318.49 | 314.35 | 316.95 | 314.89 | 1.68% | 326,940 |
| May 1, 2025 | 314.70 | 316.09 | 311.48 | 311.71 | 309.68 | -0.67% | 334,986 |
| Apr 30, 2025 | 307.42 | 314.61 | 301.76 | 313.81 | 311.77 | 1.33% | 605,138 |
| Apr 29, 2025 | 308.50 | 310.30 | 306.55 | 309.69 | 307.68 | -0.03% | 311,200 |
| Apr 28, 2025 | 310.64 | 313.75 | 307.02 | 309.79 | 307.77 | 0.33% | 393,670 |
| Apr 25, 2025 | 309.86 | 311.04 | 305.80 | 308.76 | 306.75 | -0.64% | 262,959 |
| Apr 24, 2025 | 304.55 | 311.30 | 303.36 | 310.74 | 308.72 | 2.03% | 343,753 |
| Apr 23, 2025 | 308.45 | 313.37 | 302.35 | 304.55 | 302.57 | 1.07% | 454,202 |
| Apr 22, 2025 | 295.15 | 303.67 | 294.92 | 301.33 | 299.37 | 3.07% | 399,002 |
| Apr 21, 2025 | 305.16 | 305.57 | 289.81 | 292.36 | 290.46 | -4.28% | 632,877 |
| Apr 17, 2025 | 315.64 | 320.10 | 301.18 | 305.44 | 303.45 | -8.00% | 1,850,663 |
| Apr 16, 2025 | 334.98 | 339.11 | 328.93 | 332.00 | 329.84 | -1.50% | 586,074 |
| Apr 15, 2025 | 336.91 | 342.32 | 336.44 | 337.07 | 334.88 | 0.05% | 420,771 |
| Apr 14, 2025 | 340.11 | 341.48 | 333.52 | 336.89 | 334.70 | 0.21% | 371,889 |