Skip to main content
Snap-on Incorporated (SNA)
NYSE: SNA · Real-Time Price · USD
365.97
+4.57 (1.26%)
Nov 22, 2024, 4:00 PM EST - Market closed

Snap-on Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024362.14367.12361.07365.97365.971.26%593,063
Nov 21, 2024356.05361.78356.05361.40361.401.00%354,688
Nov 20, 2024355.78358.19353.04357.83355.720.87%420,833
Nov 19, 2024353.34356.23352.00354.74352.65-0.73%393,904
Nov 18, 2024357.25359.31356.65357.34355.240.08%272,410
Nov 15, 2024357.82362.60356.71357.06354.96-0.20%342,493
Nov 14, 2024360.51360.91356.93357.79355.68-0.96%397,648
Nov 13, 2024361.85365.35361.25361.26359.130.25%295,786
Nov 12, 2024361.15363.49360.08360.35358.23-0.41%471,542
Nov 11, 2024361.63363.20360.19361.85359.720.72%374,825
Nov 8, 2024355.87360.41354.13359.27357.161.74%356,872
Nov 7, 2024353.82355.05350.21353.13351.05-0.31%346,996
Nov 6, 2024347.54355.56347.32354.24352.166.00%515,355
Nov 5, 2024328.38334.37325.19334.18332.210.95%272,691
Nov 4, 2024330.14334.12329.68331.04329.090.23%231,156
Nov 1, 2024330.48332.96328.87330.29328.350.05%253,884
Oct 31, 2024332.94334.21330.01330.13328.19-0.88%545,190
Oct 30, 2024333.54337.72332.68333.05331.09-0.13%422,049
Oct 29, 2024329.96335.50328.32333.48331.520.27%375,996
Oct 28, 2024330.63334.39329.42332.59330.631.84%379,501
Oct 25, 2024328.00328.43324.63326.58324.660.29%222,112
Oct 24, 2024325.00327.80323.22325.65323.730.13%563,546
Oct 23, 2024323.68325.50321.27325.24323.330.60%388,986
Oct 22, 2024325.57325.57322.05323.31321.41-0.82%334,961
Oct 21, 2024325.16327.86323.33325.99324.07-0.03%505,757
Oct 18, 2024330.00330.51322.53326.09324.17-0.52%1,420,084
Oct 17, 2024305.50328.45304.47327.79325.869.97%927,811
Oct 16, 2024296.30299.75296.30298.08296.330.81%543,189
Oct 15, 2024297.82302.64295.44295.68293.94-0.31%693,240
Oct 14, 2024291.19296.85291.15296.60294.851.64%430,835
Oct 11, 2024287.44292.12287.44291.81290.091.92%401,397
Oct 10, 2024287.68289.40285.00286.31284.63-0.40%326,356
Oct 9, 2024285.49289.66285.49287.45285.760.70%210,023
Oct 8, 2024286.80287.21284.38285.44283.76-0.20%185,439
Oct 7, 2024284.64286.50284.41286.02284.34-0.25%187,619
Oct 4, 2024291.60291.60286.08286.74285.05-0.68%276,583
Oct 3, 2024290.27290.27286.04288.71287.01-0.79%200,982
Oct 2, 2024287.75291.38287.14291.02289.311.05%335,144
Oct 1, 2024289.47290.71285.04287.99286.30-0.59%259,523
Sep 30, 2024288.00289.98285.49289.71288.010.42%216,382
Sep 27, 2024290.00292.62288.00288.51286.81-0.34%293,732
Sep 26, 2024286.17289.83285.25289.50287.802.07%227,072
Sep 25, 2024285.42286.17282.80283.62281.95-0.28%288,716
Sep 24, 2024285.13285.88283.91284.41282.74-0.14%330,416
Sep 23, 2024284.36287.01282.71284.80283.120.57%325,983
Sep 20, 2024284.44284.44281.64283.19281.52-1.02%532,402
Sep 19, 2024285.81287.00282.61286.11284.431.94%205,262
Sep 18, 2024281.45285.29280.27280.66279.010.21%266,901
Sep 17, 2024282.22283.56279.74280.08278.43-0.48%251,185
Sep 16, 2024281.99283.97280.05281.44279.780.36%239,676
Sep 13, 2024278.75282.35278.75280.44278.790.93%244,789
Sep 12, 2024277.09277.94273.08277.86276.220.58%216,561
Sep 11, 2024275.52276.67269.58276.27274.640.19%282,462
Sep 10, 2024277.44278.60273.62275.74274.12-0.46%246,109
Sep 9, 2024272.75278.58271.93277.02275.392.28%327,409
Sep 6, 2024271.99275.15268.90270.84269.25-0.46%268,433
Sep 5, 2024278.71278.71270.78272.09270.49-2.50%458,830
Sep 4, 2024279.56280.86277.30279.07277.43-0.18%202,212
Sep 3, 2024282.42284.65277.83279.56277.91-1.47%340,402
Aug 30, 2024282.88283.90279.83283.74282.070.92%292,388
Aug 29, 2024282.46283.30280.42281.14279.490.34%268,594
Aug 28, 2024282.28282.92279.73280.18278.53-0.69%212,032
Aug 27, 2024282.63282.87281.24282.13280.47-0.30%225,400
Aug 26, 2024285.00285.94282.18282.99281.32-0.30%193,478
Aug 23, 2024279.25284.85278.01283.84282.172.22%194,631
Aug 22, 2024278.92279.84277.20277.67276.04-0.45%185,965
Aug 21, 2024277.08279.34276.05278.92277.281.30%150,372
Aug 20, 2024275.92277.30274.60275.35273.73-0.72%130,663
Aug 19, 2024275.49278.55275.49277.36275.730.42%155,613
Aug 16, 2024275.75276.51274.45276.19272.740.02%242,385
Aug 15, 2024276.99277.29273.91276.13272.681.06%141,105
Aug 14, 2024272.41273.44270.37273.23269.810.27%155,639
Aug 13, 2024268.98273.76267.95272.50269.091.75%150,088
Aug 12, 2024273.20273.95267.00267.82264.47-1.97%293,398
Aug 9, 2024275.36275.65270.80273.19269.77-0.18%169,045
Aug 8, 2024271.16274.69270.84273.69270.271.73%169,807
Aug 7, 2024275.24276.70268.91269.04265.68-1.23%222,658
Aug 6, 2024271.85276.61271.85272.38268.970.42%234,935
Aug 5, 2024269.48275.00266.56271.24267.85-1.99%287,499
Aug 2, 2024275.53277.42272.92276.74273.28-0.80%250,543
Aug 1, 2024286.58288.92276.72278.98275.49-2.80%319,756
Jul 31, 2024286.00289.44283.69287.03283.440.63%322,623
Jul 30, 2024282.32286.00280.36285.24281.671.79%249,071
Jul 29, 2024280.83281.41278.95280.22276.72-0.16%208,602
Jul 26, 2024276.64282.24276.64280.66277.152.63%258,932
Jul 25, 2024270.45277.73270.45273.47270.051.26%296,410
Jul 24, 2024273.71274.83269.34270.07266.69-1.71%273,945
Jul 23, 2024273.79275.35273.28274.78271.340.01%260,685
Jul 22, 2024272.00275.07269.26274.74271.301.42%300,823
Jul 19, 2024272.02274.30269.14270.90267.510.13%421,094
Jul 18, 2024270.00277.50266.55270.54267.16-1.88%747,873
Jul 17, 2024277.81282.00275.59275.73272.28-1.13%446,328
Jul 16, 2024271.99279.64271.37278.88275.392.97%396,231
Jul 15, 2024269.82273.24269.82270.84267.450.45%312,566
Jul 12, 2024268.62271.92268.22269.63266.260.65%302,367
Jul 11, 2024264.33268.62264.00267.90264.552.49%417,753
Jul 10, 2024256.54261.43256.54261.40258.132.07%297,976
Jul 9, 2024256.75257.78255.63256.11252.91-0.51%334,518
Jul 8, 2024255.69258.07255.26257.41254.190.81%293,057
Jul 5, 2024255.29255.60252.98255.35252.16-0.60%456,599