Skip to main content
Snap-on Incorporated (SNA)
NYSE: SNA · Real-Time Price · USD
287.99
-1.72 (-0.59%)
Oct 1, 2024, 4:00 PM EDT - Market closed

Snap-on Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2024288.00289.98285.49289.71289.710.42%216,382
Sep 27, 2024290.00292.62288.00288.51288.51-0.34%293,732
Sep 26, 2024286.17289.83285.25289.50289.502.07%227,072
Sep 25, 2024285.42286.17282.80283.62283.62-0.28%288,716
Sep 24, 2024285.13285.88283.91284.41284.41-0.14%330,416
Sep 23, 2024284.36287.01282.71284.80284.800.57%325,983
Sep 20, 2024284.44284.44281.64283.19283.19-1.02%532,402
Sep 19, 2024285.81287.00282.61286.11286.111.94%205,262
Sep 18, 2024281.45285.29280.27280.66280.660.21%266,901
Sep 17, 2024282.22283.56279.74280.08280.08-0.48%251,185
Sep 16, 2024281.99283.97280.05281.44281.440.36%239,676
Sep 13, 2024278.75282.35278.75280.44280.440.93%244,789
Sep 12, 2024277.09277.94273.08277.86277.860.58%216,561
Sep 11, 2024275.52276.67269.58276.27276.270.19%282,462
Sep 10, 2024277.44278.60273.62275.74275.74-0.46%246,109
Sep 9, 2024272.75278.58271.93277.02277.022.28%327,409
Sep 6, 2024271.99275.15268.90270.84270.84-0.46%268,433
Sep 5, 2024278.71278.71270.78272.09272.09-2.50%458,830
Sep 4, 2024279.56280.86277.30279.07279.07-0.18%202,212
Sep 3, 2024282.42284.65277.83279.56279.56-1.47%340,402
Aug 30, 2024282.88283.90279.83283.74283.740.92%292,388
Aug 29, 2024282.46283.30280.42281.14281.140.34%268,594
Aug 28, 2024282.28282.92279.73280.18280.18-0.69%212,032
Aug 27, 2024282.63282.87281.24282.13282.13-0.30%225,400
Aug 26, 2024285.00285.94282.18282.99282.99-0.30%193,478
Aug 23, 2024279.25284.85278.01283.84283.842.22%194,631
Aug 22, 2024278.92279.84277.20277.67277.67-0.45%185,965
Aug 21, 2024277.08279.34276.05278.92278.921.30%150,372
Aug 20, 2024275.92277.30274.60275.35275.35-0.72%130,663
Aug 19, 2024275.49278.55275.49277.36277.360.42%155,613
Aug 16, 2024275.75276.51274.45276.19274.350.02%242,385
Aug 15, 2024276.99277.29273.91276.13274.291.06%141,105
Aug 14, 2024272.41273.44270.37273.23271.410.27%155,639
Aug 13, 2024268.98273.76267.95272.50270.691.75%150,088
Aug 12, 2024273.20273.95267.00267.82266.04-1.97%293,398
Aug 9, 2024275.36275.65270.80273.19271.37-0.18%169,045
Aug 8, 2024271.16274.69270.84273.69271.871.73%169,807
Aug 7, 2024275.24276.70268.91269.04267.25-1.23%222,658
Aug 6, 2024271.85276.61271.85272.38270.570.42%234,935
Aug 5, 2024269.48275.00266.56271.24269.43-1.99%287,499
Aug 2, 2024275.53277.42272.92276.74274.90-0.80%250,543
Aug 1, 2024286.58288.92276.72278.98277.12-2.80%319,756
Jul 31, 2024286.00289.44283.69287.03285.120.63%322,623
Jul 30, 2024282.32286.00280.36285.24283.341.79%249,071
Jul 29, 2024280.83281.41278.95280.22278.35-0.16%208,602
Jul 26, 2024276.64282.24276.64280.66278.792.63%258,932
Jul 25, 2024270.45277.73270.45273.47271.651.26%296,410
Jul 24, 2024273.71274.83269.34270.07268.27-1.71%273,945
Jul 23, 2024273.79275.35273.28274.78272.950.01%260,685
Jul 22, 2024272.00275.07269.26274.74272.911.42%300,823
Jul 19, 2024272.02274.30269.14270.90269.100.13%421,094
Jul 18, 2024270.00277.50266.55270.54268.74-1.88%747,873
Jul 17, 2024277.81282.00275.59275.73273.89-1.13%446,328
Jul 16, 2024271.99279.64271.37278.88277.022.97%396,231
Jul 15, 2024269.82273.24269.82270.84269.040.45%312,566
Jul 12, 2024268.62271.92268.22269.63267.830.65%302,367
Jul 11, 2024264.33268.62264.00267.90266.122.49%417,753
Jul 10, 2024256.54261.43256.54261.40259.662.07%297,976
Jul 9, 2024256.75257.78255.63256.11254.40-0.51%334,518
Jul 8, 2024255.69258.07255.26257.41255.700.81%293,057
Jul 5, 2024255.29255.60252.98255.35253.65-0.60%456,599
Jul 3, 2024256.88258.03255.81256.89255.18-0.07%146,092
Jul 2, 2024257.82258.00255.74257.06255.350.06%360,962
Jul 1, 2024263.00263.27255.91256.90255.19-1.72%376,381
Jun 28, 2024258.91261.94258.84261.39259.650.96%536,535
Jun 27, 2024262.50262.85258.53258.91257.19-1.08%390,781
Jun 26, 2024261.24262.54259.14261.73259.99-0.50%271,553
Jun 25, 2024265.67265.71261.15263.04261.29-1.63%340,251
Jun 24, 2024268.00271.50266.75267.40265.620.24%257,554
Jun 21, 2024268.72270.77264.46266.75264.97-0.72%903,611
Jun 20, 2024268.29269.97267.36268.68266.89-0.23%228,097
Jun 18, 2024267.65270.48267.65269.31267.520.40%263,115
Jun 17, 2024262.03269.13262.03268.23266.442.28%322,404
Jun 14, 2024266.10267.03261.29262.24260.49-2.45%218,804
Jun 13, 2024267.21269.58265.26268.83267.040.21%179,936
Jun 12, 2024269.06272.02267.56268.27266.481.02%198,487
Jun 11, 2024266.77266.84264.56265.56263.79-0.87%240,517
Jun 10, 2024267.16269.38267.16267.90266.12-0.11%172,265
Jun 7, 2024265.72268.72265.00268.19266.400.43%184,445
Jun 6, 2024268.42269.98266.28267.04265.26-0.81%135,874
Jun 5, 2024267.21269.53266.33269.22267.430.82%160,377
Jun 4, 2024267.16268.34265.58267.02265.24-0.69%217,907
Jun 3, 2024273.47273.60265.47268.87267.08-1.46%215,951
May 31, 2024267.56273.28266.31272.86271.041.73%455,522
May 30, 2024266.02269.72265.72268.23266.441.07%281,485
May 29, 2024266.70267.80264.63265.39263.62-1.50%229,134
May 28, 2024270.51272.58269.31269.42267.63-0.54%251,096
May 24, 2024271.62272.66269.57270.89269.090.23%174,455
May 23, 2024276.42276.42269.47270.28268.48-2.13%195,611
May 22, 2024275.37277.50274.78276.17274.330.03%167,289
May 21, 2024278.81278.81275.68276.10274.26-1.16%192,759
May 20, 2024278.98280.40277.69279.34277.480.13%215,360
May 17, 2024276.42279.41275.55278.98277.120.78%279,247
May 16, 2024279.08279.08276.63276.81273.15-1.08%235,811
May 15, 2024281.23281.41278.77279.82276.120.25%254,056
May 14, 2024281.51282.06277.60279.12275.42-0.29%253,544
May 13, 2024281.80282.27278.97279.93276.22-0.35%156,027
May 10, 2024281.50282.18280.21280.91277.190.29%137,350
May 9, 2024276.58280.13276.32280.10276.391.52%156,326
May 8, 2024277.11278.29275.00275.91272.26-0.34%296,131