Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snap-On (NY: SNA )

278.98 +4.03 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 276.42 279.41 275.55 278.98 279,247 +4.03(+1.47%)
May 16, 2024 277.20 277.20 274.77 274.95 237,406 -2.99(-1.08%)
May 15, 2024 279.34 279.52 276.90 277.94 255,774 +0.70(+0.25%)
May 14, 2024 279.62 280.16 275.74 277.24 255,259 -0.80(-0.29%)
May 13, 2024 279.91 280.37 277.10 278.05 157,077 -0.97(-0.35%)
May 10, 2024 279.61 280.28 278.33 279.02 138,279 +0.80(+0.29%)
May 09, 2024 274.72 278.25 274.46 278.22 157,383 +4.16(+1.52%)
May 08, 2024 275.25 276.42 273.15 274.06 298,134 -0.94(-0.34%)
May 07, 2024 273.21 276.07 273.21 275.00 226,452 +2.25(+0.83%)
May 06, 2024 271.46 272.88 271.12 272.75 174,428 +3.54(+1.31%)
May 03, 2024 266.88 269.30 266.20 269.21 264,313 +4.13(+1.56%)
May 02, 2024 266.75 266.75 264.72 265.08 341,816 -0.86(-0.32%)
May 01, 2024 266.54 269.04 265.74 265.94 361,182 -0.22(-0.08%)
Apr 30, 2024 268.88 270.35 265.50 266.16 327,967 -4.26(-1.58%)
Apr 29, 2024 268.78 271.74 268.78 270.42 269,653 +1.54(+0.57%)
Apr 26, 2024 269.07 271.04 268.20 268.88 238,743 +0.54(+0.20%)
Apr 25, 2024 270.80 271.17 268.00 268.35 262,976 -3.41(-1.25%)
Apr 24, 2024 269.54 273.29 269.54 271.75 301,013 +2.24(+0.83%)
Apr 23, 2024 266.88 270.93 266.88 269.52 291,121 +2.76(+1.04%)
Apr 22, 2024 266.96 269.23 265.33 266.75 376,977 -0.24(-0.09%)
Apr 19, 2024 260.34 267.29 260.19 266.99 525,679 +6.99(+2.69%)
Apr 18, 2024 271.83 271.83 259.57 260.00 867,735 -21.59(-7.67%)
Apr 17, 2024 282.62 284.89 279.85 281.60 440,781 +1.04(+0.37%)
Apr 16, 2024 282.54 282.81 277.98 280.55 358,289 -3.36(-1.18%)
Apr 15, 2024 290.50 292.16 282.81 283.91 317,127 -3.73(-1.30%)
Apr 12, 2024 288.64 290.65 286.19 287.63 350,319 -1.95(-0.67%)
Apr 11, 2024 290.80 291.37 288.14 289.58 305,422 -0.54(-0.18%)
Apr 10, 2024 288.72 291.79 287.27 290.12 254,369 -1.90(-0.65%)
Apr 09, 2024 292.51 292.51 289.65 292.01 242,244 +0.68(+0.23%)
Apr 08, 2024 291.76 293.35 290.97 291.34 223,710 +0.55(+0.19%)
Apr 05, 2024 291.79 292.73 290.35 290.79 211,676 -0.45(-0.15%)
Apr 04, 2024 292.63 294.69 290.46 291.24 270,641 +0.69(+0.24%)
Apr 03, 2024 290.11 292.21 290.11 290.55 258,981 +0.42(+0.14%)
Apr 02, 2024 292.05 292.05 288.84 290.13 285,202 -2.52(-0.86%)
Apr 01, 2024 293.44 294.46 291.62 292.65 265,494 -1.58(-0.54%)
Mar 28, 2024 295.14 296.48 293.80 294.23 243,233 -0.71(-0.24%)
Mar 27, 2024 291.20 295.12 291.20 294.94 244,088 +5.93(+2.05%)
Mar 26, 2024 290.00 290.89 288.83 289.01 324,362 -0.91(-0.32%)
Mar 25, 2024 289.89 291.46 288.82 289.93 229,228 +0.26(+0.09%)
Mar 22, 2024 293.01 293.01 288.55 289.67 275,149 -1.54(-0.53%)
Mar 21, 2024 290.83 292.77 290.21 291.21 408,941 +1.16(+0.40%)
Mar 20, 2024 287.67 290.72 286.06 290.05 230,792 +2.78(+0.97%)
Mar 19, 2024 285.80 287.85 283.93 287.27 383,127 +1.87(+0.65%)
Mar 18, 2024 287.70 289.21 283.96 285.40 382,985 -1.86(-0.65%)
Mar 15, 2024 287.21 291.43 286.65 287.26 2,008,854 -1.64(-0.57%)
Mar 14, 2024 292.85 294.66 287.18 288.90 393,110 -3.88(-1.33%)
Mar 13, 2024 292.49 293.87 290.35 292.78 377,817 -0.25(-0.08%)
Mar 12, 2024 289.70 293.80 288.22 293.03 279,840 +2.79(+0.96%)
Mar 11, 2024 293.24 295.61 286.79 290.24 386,323 -3.02(-1.03%)
Mar 08, 2024 293.96 295.53 290.71 293.26 494,433 +0.63(+0.21%)
Mar 07, 2024 284.82 292.95 283.85 292.63 519,473 +8.89(+3.13%)
Mar 06, 2024 282.28 284.85 281.40 283.74 230,727 +2.60(+0.93%)
Mar 05, 2024 281.76 285.07 280.73 281.14 419,469 -1.46(-0.52%)
Mar 04, 2024 279.69 284.38 278.53 282.60 465,165 +7.16(+2.60%)
Mar 01, 2024 273.12 275.64 272.75 275.44 217,525 +1.63(+0.59%)
Feb 29, 2024 274.64 275.51 272.27 273.81 401,078 +0.47(+0.17%)
Feb 28, 2024 271.32 274.60 270.66 273.34 301,197 +1.42(+0.52%)
Feb 27, 2024 271.17 272.22 269.21 271.92 278,641 +2.53(+0.94%)
Feb 26, 2024 268.23 270.29 266.80 269.39 247,024 +0.26(+0.10%)
Feb 23, 2024 268.41 269.76 267.03 269.13 193,741 +1.57(+0.59%)
Feb 22, 2024 265.63 268.17 264.38 267.56 313,520 +2.08(+0.78%)
Feb 21, 2024 265.75 267.24 264.81 265.48 270,347 +0.08(+0.03%)
Feb 20, 2024 263.19 265.67 262.57 265.40 398,558 +1.78(+0.67%)
Feb 16, 2024 264.66 266.58 263.07 263.62 318,027 -1.74(-0.65%)
Feb 15, 2024 260.24 265.48 260.24 265.36 281,855 +5.78(+2.23%)
Feb 14, 2024 260.43 262.36 258.89 259.58 318,801 +1.04(+0.40%)
Feb 13, 2024 261.09 261.91 256.03 258.54 344,870 -5.57(-2.11%)
Feb 12, 2024 258.53 264.51 258.53 264.12 365,635 +5.24(+2.02%)
Feb 09, 2024 262.45 264.51 257.74 258.88 478,425 -3.55(-1.35%)
Feb 08, 2024 283.12 284.10 262.43 262.43 787,038 -28.08(-9.67%)
Feb 07, 2024 290.88 291.51 289.01 290.51 267,351 +1.06(+0.37%)
Feb 06, 2024 287.56 290.51 287.56 289.45 193,416 +1.89(+0.66%)
Feb 05, 2024 285.58 289.46 285.18 287.56 189,405 -1.10(-0.38%)
Feb 02, 2024 284.93 289.79 284.42 288.65 165,458 +2.53(+0.88%)
Feb 01, 2024 287.29 287.69 284.22 286.12 420,448 +0.12(+0.04%)
Jan 31, 2024 290.33 291.01 285.06 286.01 281,618 -4.32(-1.49%)
Jan 30, 2024 287.03 291.27 286.74 290.33 200,484 +2.43(+0.84%)
Jan 29, 2024 285.67 288.41 283.63 287.90 277,002 +2.16(+0.76%)
Jan 26, 2024 285.57 286.92 284.43 285.74 166,707 +1.09(+0.38%)
Jan 25, 2024 284.76 285.46 282.87 284.65 152,303 +2.24(+0.79%)
Jan 24, 2024 286.22 286.22 281.68 282.41 175,631 -2.49(-0.87%)
Jan 23, 2024 286.06 286.47 283.25 284.89 124,207 -0.13(-0.04%)
Jan 22, 2024 284.26 285.74 284.23 285.02 141,416 +2.04(+0.72%)
Jan 19, 2024 280.94 283.70 279.04 282.98 182,763 +1.87(+0.67%)
Jan 18, 2024 279.66 281.29 278.01 281.10 129,370 +1.92(+0.69%)
Jan 17, 2024 279.50 281.91 278.34 279.18 163,395 -2.00(-0.71%)
Jan 16, 2024 279.05 281.86 278.50 281.18 274,630 +1.11(+0.39%)
Jan 12, 2024 282.20 282.20 279.12 280.08 115,271 -0.20(-0.07%)
Jan 11, 2024 279.02 280.36 276.50 280.28 185,842 +1.61(+0.58%)
Jan 10, 2024 277.96 279.29 276.91 278.67 159,538 +1.53(+0.55%)
Jan 09, 2024 276.37 277.18 274.39 277.14 243,584 -1.82(-0.65%)
Jan 08, 2024 277.79 279.12 275.55 278.96 222,641 +1.83(+0.66%)
Jan 05, 2024 276.98 279.06 276.00 277.13 180,988 -1.12(-0.40%)
Jan 04, 2024 279.28 281.54 278.17 278.25 162,426 -0.76(-0.27%)
Jan 03, 2024 282.84 283.29 278.97 279.01 202,800 -5.82(-2.04%)
Jan 02, 2024 283.56 285.73 282.43 284.83 213,846 -0.10(-0.03%)
Dec 29, 2023 285.89 286.19 283.84 284.93 160,410 -1.08(-0.38%)
Dec 28, 2023 285.84 287.00 285.12 286.02 165,898 -0.25(-0.09%)
Dec 27, 2023 286.01 287.06 285.25 286.26 182,229 +0.28(+0.10%)
Dec 26, 2023 284.73 286.70 284.10 285.99 172,631 +1.74(+0.61%)
Dec 22, 2023 283.31 285.44 283.31 284.25 136,303 +1.11(+0.39%)
Dec 21, 2023 282.50 284.55 280.95 283.14 177,142 +2.84(+1.01%)
Dec 20, 2023 284.03 286.37 279.93 280.30 278,073 -4.35(-1.53%)
Dec 19, 2023 284.86 286.29 283.38 284.65 229,451 +1.23(+0.44%)
Dec 18, 2023 283.31 284.26 280.51 283.41 223,932 +1.01(+0.36%)
Dec 15, 2023 283.16 284.90 281.27 282.41 626,956 -2.88(-1.01%)
Dec 14, 2023 282.41 286.40 282.41 285.29 366,150 +5.06(+1.81%)
Dec 13, 2023 276.43 281.22 273.85 280.23 333,102 +3.92(+1.42%)
Dec 12, 2023 277.35 277.79 275.98 276.31 234,778 -0.96(-0.35%)
Dec 11, 2023 275.27 278.63 275.18 277.27 298,641 +2.81(+1.02%)
Dec 08, 2023 275.99 277.13 273.92 274.45 225,309 -1.76(-0.64%)
Dec 07, 2023 277.04 278.74 274.36 276.21 231,897 -0.14(-0.05%)
Dec 06, 2023 276.56 279.30 275.85 276.35 232,971 +1.18(+0.43%)
Dec 05, 2023 276.20 276.82 274.45 275.17 257,116 -1.95(-0.70%)
Dec 04, 2023 273.98 277.55 273.98 277.12 229,888 +1.05(+0.38%)
Dec 01, 2023 270.79 276.27 270.79 276.07 270,022 +5.10(+1.88%)
Nov 30, 2023 269.11 271.47 267.63 270.97 391,843 +2.81(+1.05%)
Nov 29, 2023 269.30 270.39 267.03 268.16 146,358 +0.87(+0.32%)
Nov 28, 2023 270.05 270.58 266.80 267.29 162,554 -2.87(-1.06%)
Nov 27, 2023 269.93 270.96 269.12 270.16 196,412 -1.25(-0.46%)
Nov 24, 2023 271.33 272.63 270.88 271.42 151,554 +0.46(+0.17%)
Nov 22, 2023 271.47 272.34 269.39 270.95 186,703 -0.20(-0.07%)
Nov 21, 2023 270.75 271.32 269.07 271.15 176,917 -0.39(-0.15%)
Nov 20, 2023 272.17 273.39 270.15 271.55 204,730 -0.62(-0.23%)
Nov 17, 2023 270.41 272.36 269.89 272.17 229,677 +2.98(+1.11%)
Nov 16, 2023 269.17 270.64 268.46 269.19 229,801 -0.31(-0.12%)
Nov 15, 2023 269.46 272.46 269.02 269.50 208,667 -0.15(-0.05%)
Nov 14, 2023 264.84 269.80 264.84 269.65 258,295 +7.83(+2.99%)
Nov 13, 2023 263.32 264.37 261.21 261.82 175,360 -2.78(-1.05%)
Nov 10, 2023 261.48 264.98 260.56 264.60 142,356 +4.53(+1.74%)
Nov 09, 2023 261.93 262.16 258.98 260.07 145,645 -0.25(-0.10%)
Nov 08, 2023 262.12 262.72 259.96 260.33 184,417 -1.36(-0.52%)
Nov 07, 2023 262.65 263.00 260.80 261.69 148,604 -1.85(-0.70%)
Nov 06, 2023 264.88 265.15 261.60 263.54 200,498 -1.86(-0.70%)
Nov 03, 2023 261.98 266.44 261.98 265.41 276,476 +7.34(+2.84%)
Nov 02, 2023 258.67 259.87 256.42 258.07 213,424 +2.79(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.