Snap-on Incorporated (SNA)
NYSE: SNA · Real-Time Price · USD
313.01
-0.06 (-0.02%)
At close: Jul 16, 2025, 4:00 PM
312.00
-1.01 (-0.32%)
After-hours: Jul 16, 2025, 7:59 PM EDT
Snap-on Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 313.09 | 314.88 | 310.23 | 313.01 | 313.01 | -0.02% | 509,383 |
Jul 15, 2025 | 319.75 | 324.49 | 313.07 | 313.07 | 313.07 | -1.92% | 516,899 |
Jul 14, 2025 | 316.75 | 320.42 | 314.30 | 319.19 | 319.19 | 0.51% | 377,889 |
Jul 11, 2025 | 320.22 | 321.48 | 316.25 | 317.57 | 317.57 | -0.98% | 260,950 |
Jul 10, 2025 | 319.94 | 324.14 | 318.38 | 320.70 | 320.70 | 0.81% | 268,423 |
Jul 9, 2025 | 318.62 | 321.42 | 315.77 | 318.12 | 318.12 | 0.33% | 226,819 |
Jul 8, 2025 | 315.79 | 321.62 | 315.79 | 317.08 | 317.08 | -0.03% | 288,273 |
Jul 7, 2025 | 321.55 | 322.89 | 315.97 | 317.16 | 317.16 | -1.39% | 245,029 |
Jul 3, 2025 | 320.82 | 322.57 | 320.18 | 321.63 | 321.63 | 0.48% | 178,388 |
Jul 2, 2025 | 317.34 | 320.80 | 316.32 | 320.10 | 320.10 | 0.70% | 286,312 |
Jul 1, 2025 | 310.87 | 321.74 | 308.52 | 317.86 | 317.86 | 2.15% | 492,659 |
Jun 30, 2025 | 310.75 | 311.28 | 307.47 | 311.18 | 311.18 | 0.05% | 462,937 |
Jun 27, 2025 | 309.55 | 312.18 | 308.13 | 311.01 | 311.01 | 0.47% | 412,947 |
Jun 26, 2025 | 308.32 | 310.47 | 306.37 | 309.55 | 309.55 | 0.78% | 368,839 |
Jun 25, 2025 | 310.21 | 310.21 | 305.19 | 307.14 | 307.14 | -0.43% | 330,927 |
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 |