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 (%)
Mar 31, 2021 212.90 214.69 210.84 212.44 492,645 -1.20(-0.56%)
Mar 30, 2021 209.88 213.95 209.88 213.63 351,681 +3.81(+1.82%)
Mar 29, 2021 211.76 215.33 209.02 209.82 481,150 -1.59(-0.75%)
Mar 26, 2021 208.30 211.53 207.47 211.41 335,298 +4.94(+2.39%)
Mar 25, 2021 198.52 207.34 197.25 206.47 472,906 +8.07(+4.07%)
Mar 24, 2021 200.06 202.02 198.27 198.40 509,219 +0.16(+0.08%)
Mar 23, 2021 201.32 204.48 197.01 198.24 616,546 -4.35(-2.15%)
Mar 22, 2021 207.19 207.19 201.53 202.59 488,413 -4.93(-2.37%)
Mar 19, 2021 206.65 209.35 203.40 207.52 1,393,436 -0.11(-0.05%)
Mar 18, 2021 206.73 210.96 205.90 207.63 408,053 +2.50(+1.22%)
Mar 17, 2021 204.01 205.32 201.56 205.13 488,479 +2.03(+1.00%)
Mar 16, 2021 204.36 204.45 200.75 203.10 359,876 -2.29(-1.12%)
Mar 15, 2021 199.73 205.40 199.21 205.39 678,212 +5.28(+2.64%)
Mar 12, 2021 199.21 200.43 197.77 200.11 305,537 +2.35(+1.19%)
Mar 11, 2021 200.56 201.57 197.57 197.76 595,319 -3.77(-1.87%)
Mar 10, 2021 199.38 201.95 198.94 201.53 703,012 +1.25(+0.63%)
Mar 09, 2021 201.11 203.14 199.11 200.27 516,529 -0.65(-0.32%)
Mar 08, 2021 200.72 204.01 199.30 200.92 491,717 +0.87(+0.43%)
Mar 05, 2021 197.01 201.12 194.99 200.05 567,736 +5.90(+3.04%)
Mar 04, 2021 196.74 197.83 190.50 194.15 551,981 -3.22(-1.63%)
Mar 03, 2021 194.17 201.31 194.08 197.37 754,402 +4.12(+2.13%)
Mar 02, 2021 192.25 194.75 191.32 193.26 707,102 +1.13(+0.59%)
Mar 01, 2021 189.66 193.79 189.12 192.13 613,949 +5.13(+2.74%)
Feb 26, 2021 187.17 189.13 185.65 187.00 735,440 -0.88(-0.47%)
Feb 25, 2021 190.35 190.88 184.76 187.88 574,872 -2.53(-1.33%)
Feb 24, 2021 182.85 190.43 181.98 190.41 946,548 +8.70(+4.79%)
Feb 23, 2021 180.34 182.35 176.81 181.71 516,706 +2.95(+1.65%)
Feb 22, 2021 177.32 179.67 176.98 178.76 458,025 +0.40(+0.22%)
Feb 19, 2021 175.59 178.96 175.32 178.36 604,788 +3.10(+1.77%)
Feb 18, 2021 172.46 176.57 171.93 175.26 609,450 +2.47(+1.43%)
Feb 17, 2021 171.77 173.91 171.12 172.79 561,816 +0.28(+0.16%)
Feb 16, 2021 173.88 174.72 172.17 172.52 433,039 -1.26(-0.73%)
Feb 12, 2021 173.02 174.46 172.21 173.78 383,772 +0.06(+0.03%)
Feb 11, 2021 173.82 174.46 170.76 173.72 484,852 +0.31(+0.18%)
Feb 10, 2021 173.82 174.02 172.17 173.41 540,496 +0.11(+0.06%)
Feb 09, 2021 169.56 173.38 168.22 173.30 383,299 +3.61(+2.13%)
Feb 08, 2021 169.86 170.64 168.58 169.69 485,981 +1.01(+0.60%)
Feb 05, 2021 173.82 173.82 167.51 168.67 683,160 -4.11(-2.38%)
Feb 04, 2021 172.68 177.06 171.01 172.78 2,457,921 +10.56(+6.51%)
Feb 03, 2021 163.43 163.43 160.81 162.22 723,757 -1.19(-0.73%)
Feb 02, 2021 170.08 170.87 162.78 163.41 788,945 -6.04(-3.56%)
Feb 01, 2021 166.42 170.88 165.48 169.45 663,993 +4.78(+2.91%)
Jan 29, 2021 166.79 168.68 164.17 164.67 507,287 -2.25(-1.35%)
Jan 28, 2021 172.91 176.59 165.48 166.92 1,251,969 -4.71(-2.75%)
Jan 27, 2021 162.38 173.81 161.93 171.63 1,324,340 +7.25(+4.41%)
Jan 26, 2021 165.11 165.11 161.58 164.38 506,943 +0.38(+0.23%)
Jan 25, 2021 162.71 167.18 161.43 164.01 724,451 +1.18(+0.72%)
Jan 22, 2021 160.97 163.76 159.48 162.83 593,093 +1.71(+1.06%)
Jan 21, 2021 160.09 162.38 158.85 161.12 457,164 +0.57(+0.35%)
Jan 20, 2021 158.34 161.88 158.30 160.55 483,961 +2.76(+1.75%)
Jan 19, 2021 155.62 158.63 154.61 157.79 526,429 +3.57(+2.31%)
Jan 15, 2021 154.40 155.12 151.76 154.22 419,296 -1.40(-0.90%)
Jan 14, 2021 158.24 158.49 155.41 155.62 349,723 -1.36(-0.87%)
Jan 13, 2021 159.57 160.04 155.92 156.98 341,662 -2.44(-1.53%)
Jan 12, 2021 157.80 159.85 156.32 159.42 401,299 +2.62(+1.67%)
Jan 11, 2021 156.75 159.41 156.13 156.80 277,630 -1.37(-0.87%)
Jan 08, 2021 161.09 161.14 156.22 158.17 303,432 -2.73(-1.69%)
Jan 07, 2021 159.53 161.38 157.26 160.90 394,595 +2.06(+1.30%)
Jan 06, 2021 153.75 160.12 153.75 158.84 370,118 +6.31(+4.14%)
Jan 05, 2021 152.92 154.62 152.22 152.53 396,884 -0.18(-0.12%)
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.