Home

Snap-On (SNA)

325.24
+0.00 (0.00%)
NYSE · Last Trade: Sep 2nd, 9:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Snap-On (SNA)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025327.54328.61324.19325.24172,805325.24
8/28/2025331.21331.21326.38327.14193,658327.14
8/27/2025329.16333.92329.16330.21200,554330.21
8/26/2025328.13332.74327.13329.79243,992329.79
8/25/2025332.81335.00328.52328.95179,096328.95
8/22/2025323.72333.22323.44333.03230,405333.03
8/21/2025322.07324.07320.86321.38144,599321.38
8/20/2025324.07325.70321.68323.16229,021323.16
8/19/2025321.53325.57321.17324.76293,081324.76
8/18/2025325.48326.74320.64323.20248,541321.06
8/15/2025325.21327.07323.53326.01378,793323.85
8/14/2025331.54331.54324.31324.72251,009322.57
8/13/2025326.08334.00326.08333.81236,248331.60
8/12/2025321.42325.79319.94325.56161,967323.40
8/11/2025322.89323.82319.62321.17222,314319.04
8/08/2025321.44323.37320.95321.80156,768319.67
8/07/2025325.55325.55320.05320.96199,904318.83
8/06/2025321.82323.50319.00323.19235,506321.05
8/05/2025320.19323.03318.91322.07223,487319.94
8/04/2025318.16319.01314.38318.93352,310316.82
8/01/2025317.81319.89312.78317.79339,785315.69
7/31/2025321.06325.68320.67321.19349,040319.06
7/30/2025325.03327.83320.75322.27269,286320.14
7/29/2025328.15329.56324.68325.36203,786323.21
7/28/2025329.42330.43326.16326.53255,494324.37
7/25/2025331.30331.30326.40330.27259,831328.08
7/24/2025329.74333.31328.06330.33325,370328.14
7/23/2025335.41335.41326.79330.18402,366327.99
7/22/2025328.59333.70326.63332.51321,039330.31
7/21/2025338.34339.08328.36328.39520,574326.22
7/18/2025337.83340.00334.94336.71619,625334.48
7/17/2025329.85342.57327.80337.80835,898335.56
7/16/2025313.09314.88310.23313.01509,484310.94
7/15/2025319.75324.49313.07313.07516,899311.00
7/14/2025316.75320.42314.30319.19377,889317.08
7/11/2025320.22321.48316.25317.57260,950315.47
7/10/2025319.94324.14318.38320.70268,423318.58
7/09/2025318.62321.42315.77318.12226,819316.01
7/08/2025315.79321.62315.79317.08288,273314.98
7/07/2025321.55322.89315.97317.16245,025315.06
7/03/2025320.82322.57320.18321.63178,388319.50
7/02/2025317.34320.80316.32320.10286,312317.98
7/01/2025310.87321.74308.52317.86492,560315.75
6/30/2025310.75311.28307.47311.18462,937309.12
6/27/2025309.55312.18308.13311.01412,947308.95
6/26/2025308.32310.47306.37309.55368,837307.50
6/25/2025310.21310.21305.19307.14330,927305.11
6/24/2025309.11309.76306.64308.46344,260306.42
6/23/2025305.86308.39301.82308.33330,992306.29
6/20/2025308.69309.63304.90305.79937,056303.76
6/18/2025307.51310.43306.56306.82393,747304.79
6/17/2025310.32312.23306.06307.28369,804305.25
6/16/2025313.94314.03308.67312.34487,916310.27
6/13/2025316.37317.33308.80310.00318,945307.95
6/12/2025318.77320.43317.78319.19229,305317.08
6/11/2025322.25322.72319.06320.72256,345318.60
6/10/2025321.30323.68319.18322.09242,505319.96
6/09/2025323.05323.30320.04320.76254,144318.64
6/06/2025323.37323.65320.45321.67207,661319.54
6/05/2025321.24321.24317.59319.02226,805316.91
6/04/2025322.69322.81319.94320.09286,958317.97
6/03/2025316.05321.45315.20321.08251,072318.95
6/02/2025319.90319.90314.09316.49363,720314.39