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 (%)
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%)
Nov 01, 2023 252.36 257.04 250.74 255.27 268,523 +2.53(+1.00%)
Oct 31, 2023 249.90 254.64 249.90 252.75 346,291 +3.38(+1.36%)
Oct 30, 2023 248.95 251.41 247.13 249.37 296,807 +2.11(+0.85%)
Oct 27, 2023 247.99 249.46 246.58 247.26 245,624 -1.13(-0.45%)
Oct 26, 2023 245.97 250.41 245.26 248.39 228,343 +3.22(+1.32%)
Oct 25, 2023 248.20 248.28 244.81 245.16 211,906 -3.76(-1.51%)
Oct 24, 2023 247.72 249.37 245.65 248.92 232,098 +3.42(+1.39%)
Oct 23, 2023 248.43 250.65 245.19 245.50 297,362 -2.30(-0.93%)
Oct 20, 2023 249.57 251.67 247.23 247.81 297,401 +0.19(+0.08%)
Oct 19, 2023 247.94 252.49 246.77 247.62 458,326 +2.31(+0.94%)
Oct 18, 2023 251.62 251.62 245.00 245.31 297,248 -8.52(-3.35%)
Oct 17, 2023 251.08 255.05 250.83 253.82 306,412 +1.85(+0.74%)
Oct 16, 2023 250.57 253.82 250.34 251.97 226,108 +3.43(+1.38%)
Oct 13, 2023 249.49 250.81 247.18 248.54 215,950 -0.68(-0.27%)
Oct 12, 2023 256.69 256.98 248.59 249.22 270,925 -6.73(-2.63%)
Oct 11, 2023 255.88 257.25 254.99 255.95 213,156 +0.46(+0.18%)
Oct 10, 2023 255.78 258.73 255.42 255.49 234,850 +0.31(+0.12%)
Oct 09, 2023 253.20 256.50 253.18 255.18 221,738 +0.70(+0.27%)
Oct 06, 2023 252.21 256.30 251.31 254.48 271,896 +1.77(+0.70%)
Oct 05, 2023 250.81 252.88 249.91 252.71 254,115 +1.97(+0.79%)
Oct 04, 2023 249.29 251.22 246.97 250.74 164,322 +1.90(+0.76%)
Oct 03, 2023 246.09 249.65 245.87 248.84 263,379 +2.15(+0.87%)
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.