Snap-on Incorporated (SNA)
NYSE: SNA · Real-Time Price · USD
343.71
+2.36 (0.69%)
Nov 7, 2025, 4:00 PM EST - Market closed
Snap-on Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 341.53 | 346.02 | 339.59 | 343.71 | 343.71 | 0.69% | 293,835 |
| Nov 6, 2025 | 343.87 | 344.08 | 339.97 | 341.35 | 341.35 | -0.41% | 208,076 |
| Nov 5, 2025 | 340.10 | 345.00 | 339.90 | 342.75 | 342.75 | 1.19% | 273,036 |
| Nov 4, 2025 | 336.87 | 340.61 | 335.43 | 338.73 | 338.73 | 0.28% | 364,969 |
| Nov 3, 2025 | 336.73 | 338.68 | 332.63 | 337.78 | 337.78 | 0.66% | 391,480 |
| Oct 31, 2025 | 337.15 | 340.10 | 332.64 | 335.55 | 335.55 | -0.90% | 270,385 |
| Oct 30, 2025 | 335.80 | 344.41 | 335.10 | 338.61 | 338.61 | 0.43% | 238,439 |
| Oct 29, 2025 | 341.32 | 344.43 | 336.41 | 337.15 | 337.15 | -1.62% | 273,934 |
| Oct 28, 2025 | 344.81 | 346.31 | 342.61 | 342.70 | 342.70 | -1.03% | 238,740 |
| Oct 27, 2025 | 345.34 | 347.55 | 343.21 | 346.25 | 346.25 | 0.67% | 207,817 |
| Oct 24, 2025 | 348.47 | 348.60 | 343.01 | 343.93 | 343.93 | -0.79% | 255,624 |
| Oct 23, 2025 | 344.75 | 347.34 | 342.68 | 346.67 | 346.67 | 1.07% | 250,499 |
| Oct 22, 2025 | 346.38 | 347.96 | 341.71 | 343.01 | 343.01 | -0.79% | 334,146 |
| Oct 21, 2025 | 340.94 | 347.63 | 338.14 | 345.73 | 345.73 | 1.43% | 354,023 |
| Oct 20, 2025 | 340.68 | 342.86 | 336.01 | 340.87 | 340.87 | 0.33% | 348,851 |
| Oct 17, 2025 | 344.07 | 344.61 | 337.10 | 339.75 | 339.75 | -1.28% | 580,027 |
| Oct 16, 2025 | 346.00 | 357.41 | 337.52 | 344.17 | 344.17 | 3.48% | 1,114,303 |
| Oct 15, 2025 | 337.80 | 337.90 | 328.00 | 332.59 | 332.59 | -1.31% | 497,657 |
| Oct 14, 2025 | 328.98 | 337.87 | 328.98 | 337.02 | 337.02 | 1.52% | 420,536 |
| Oct 13, 2025 | 331.00 | 334.80 | 329.59 | 331.99 | 331.99 | 1.42% | 536,180 |
| Oct 10, 2025 | 333.05 | 333.83 | 326.45 | 327.33 | 327.33 | -1.34% | 350,311 |
| Oct 9, 2025 | 340.21 | 341.18 | 331.77 | 331.79 | 331.79 | -2.20% | 276,232 |
| Oct 8, 2025 | 337.87 | 340.74 | 336.73 | 339.25 | 339.25 | 0.72% | 381,124 |
| Oct 7, 2025 | 342.06 | 342.06 | 334.85 | 336.84 | 336.84 | -1.09% | 367,118 |
| Oct 6, 2025 | 348.82 | 348.82 | 340.56 | 340.56 | 340.56 | -1.97% | 382,675 |
| Oct 3, 2025 | 349.10 | 349.88 | 346.44 | 347.42 | 347.42 | -0.49% | 233,257 |
| Oct 2, 2025 | 345.71 | 350.30 | 342.69 | 349.13 | 349.13 | 1.13% | 248,493 |
| Oct 1, 2025 | 344.12 | 349.78 | 344.00 | 345.24 | 345.24 | -0.37% | 423,803 |
| Sep 30, 2025 | 345.41 | 347.88 | 343.14 | 346.53 | 346.53 | 0.58% | 329,821 |
| Sep 29, 2025 | 344.17 | 345.32 | 340.84 | 344.54 | 344.54 | 0.77% | 357,962 |
| Sep 26, 2025 | 338.58 | 342.08 | 336.79 | 341.91 | 341.91 | 1.46% | 171,874 |
| Sep 25, 2025 | 338.56 | 339.94 | 335.75 | 336.98 | 336.98 | -0.73% | 289,159 |
| Sep 24, 2025 | 339.00 | 342.13 | 338.59 | 339.47 | 339.47 | -0.20% | 269,507 |
| Sep 23, 2025 | 338.09 | 342.08 | 338.09 | 340.15 | 340.15 | 0.78% | 345,178 |
| Sep 22, 2025 | 334.48 | 338.56 | 333.78 | 337.52 | 337.52 | 0.08% | 244,397 |
| Sep 19, 2025 | 339.64 | 341.11 | 335.91 | 337.24 | 337.24 | -0.66% | 989,349 |
| Sep 18, 2025 | 331.13 | 341.32 | 331.13 | 339.49 | 339.49 | 2.45% | 382,560 |
| Sep 17, 2025 | 334.28 | 338.57 | 330.58 | 331.37 | 331.37 | -0.79% | 292,122 |
| Sep 16, 2025 | 339.08 | 341.17 | 332.68 | 334.01 | 334.01 | -1.68% | 409,239 |
| Sep 15, 2025 | 336.00 | 341.98 | 335.01 | 339.72 | 339.72 | 1.84% | 475,930 |
| Sep 12, 2025 | 330.47 | 334.87 | 329.59 | 333.59 | 333.59 | 0.48% | 414,012 |
| Sep 11, 2025 | 325.14 | 332.54 | 323.64 | 331.98 | 331.98 | 2.41% | 218,713 |
| Sep 10, 2025 | 321.68 | 326.63 | 321.68 | 324.16 | 324.16 | 0.47% | 220,258 |
| Sep 9, 2025 | 326.95 | 327.66 | 321.72 | 322.64 | 322.64 | -1.32% | 173,287 |
| Sep 8, 2025 | 328.70 | 329.50 | 324.75 | 326.96 | 326.96 | -0.53% | 162,669 |
| Sep 5, 2025 | 330.41 | 331.48 | 327.06 | 328.70 | 328.70 | -0.02% | 157,227 |
| Sep 4, 2025 | 322.50 | 328.86 | 321.85 | 328.77 | 328.77 | 2.15% | 236,775 |
| Sep 3, 2025 | 322.64 | 323.41 | 319.20 | 321.85 | 321.85 | -0.49% | 233,447 |
| Sep 2, 2025 | 323.02 | 324.14 | 321.05 | 323.45 | 323.45 | -0.55% | 232,662 |
| Aug 29, 2025 | 327.54 | 328.61 | 324.19 | 325.24 | 325.24 | -0.58% | 172,805 |