Snap-on Incorporated SNA
NYSE · United States · Consumer Durables
$363.35-3.73 (-1.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $363.35 | -1.02% | $367.41 | $368.40 | $363.07 | 317.40K |
| 2026-09-29 | $367.08 | -0.58% | $368.36 | $370.47 | $365.05 | 170.70K |
| 2026-09-28 | $369.21 | 0.00% | $367.10 | $371.72 | $367.10 | 314.30K |
| 2026-09-25 | $369.20 | +0.41% | $367.40 | $371.99 | $367.15 | 195.80K |
| 2026-09-24 | $367.71 | -0.69% | $369.49 | $370.64 | $366.99 | 199.30K |
| 2026-09-23 | $370.25 | -0.42% | $370.40 | $372.86 | $368.57 | 205.20K |
| 2026-09-22 | $371.80 | +0.55% | $373.21 | $378.29 | $368.63 | 259.70K |
| 2026-09-21 | $369.75 | -0.64% | $373.42 | $373.97 | $369.16 | 326.00K |
| 2026-09-18 | $372.15 | +0.14% | $371.12 | $373.54 | $369.89 | 1.01M |
| 2026-09-17 | $371.62 | -0.36% | $377.24 | $377.24 | $371.24 | 264.00K |
| 2026-09-16 | $372.98 | -0.49% | $375.72 | $379.60 | $371.40 | 312.60K |
| 2026-09-15 | $374.82 | -0.78% | $378.43 | $379.74 | $374.28 | 264.10K |
| 2026-09-14 | $377.78 | +0.62% | $373.89 | $379.85 | $371.32 | 274.60K |
| 2026-09-11 | $375.44 | +0.16% | $378.59 | $380.98 | $374.54 | 180.40K |
| 2026-09-10 | $374.83 | -0.69% | $375.61 | $387.52 | $372.40 | 224.60K |
| 2026-09-09 | $377.42 | -0.65% | $377.77 | $380.05 | $375.12 | 302.80K |
| 2026-09-08 | $379.88 | -0.81% | $381.00 | $383.24 | $378.13 | 313.40K |
| 2026-09-04 | $383.00 | -0.31% | $382.37 | $385.84 | $381.96 | 237.00K |
| 2026-09-03 | $384.19 | +0.95% | $383.09 | $384.43 | $378.22 | 174.80K |
| 2026-09-02 | $380.59 | -0.16% | $382.17 | $382.28 | $378.21 | 231.10K |
| 2026-09-01 | $381.20 | -1.32% | $384.97 | $386.80 | $380.30 | 245.90K |
| 2026-08-31 | $386.31 | -1.42% | $390.70 | $390.76 | $386.21 | 418.80K |
| 2026-08-28 | $391.86 | -1.01% | $397.79 | $399.12 | $390.41 | 192.80K |
| 2026-08-27 | $395.84 | -0.41% | $394.49 | $398.20 | $392.67 | 207.70K |
| 2026-08-26 | $397.48 | +0.74% | $396.00 | $400.63 | $395.03 | 169.90K |
| 2026-08-25 | $394.56 | +0.02% | $398.00 | $398.00 | $392.51 | 220.20K |
| 2026-08-24 | $394.49 | +0.28% | $395.63 | $399.30 | $391.72 | 270.80K |
| 2026-08-21 | $393.39 | +0.54% | $394.59 | $396.24 | $391.23 | 285.10K |
| 2026-08-20 | $391.27 | -0.68% | $391.95 | $394.39 | $390.32 | 248.60K |
| 2026-08-19 | $393.93 | -0.45% | $395.57 | $398.00 | $393.16 | 349.70K |
| 2026-08-18 | $395.71 | -1.37% | $402.15 | $402.44 | $395.66 | 366.50K |
| 2026-08-17 | $401.22 | -0.58% | $401.18 | $404.78 | $400.52 | 251.30K |
| 2026-08-14 | $403.56 | -0.26% | $403.55 | $405.10 | $398.46 | 184.20K |
| 2026-08-13 | $404.63 | -0.93% | $409.66 | $412.67 | $402.52 | 203.80K |
| 2026-08-12 | $408.44 | -0.81% | $411.97 | $411.97 | $405.04 | 271.10K |
| 2026-08-11 | $411.78 | +0.16% | $411.65 | $416.47 | $411.37 | 293.30K |
| 2026-08-10 | $411.11 | -1.26% | $415.82 | $418.25 | $409.94 | 228.30K |
| 2026-08-07 | $416.35 | +0.40% | $412.32 | $416.91 | $411.52 | 392.20K |
| 2026-08-06 | $414.68 | -1.00% | $423.00 | $423.02 | $413.38 | 301.00K |
| 2026-08-05 | $418.85 | +0.12% | $419.47 | $421.16 | $416.39 | 343.20K |
| 2026-08-04 | $418.34 | +2.18% | $410.00 | $420.29 | $405.93 | 560.30K |
| 2026-08-03 | $409.41 | -0.24% | $411.63 | $417.13 | $408.57 | 346.10K |
| 2026-07-31 | $410.41 | +0.33% | $409.35 | $413.05 | $408.05 | 384.90K |
| 2026-07-30 | $409.05 | -1.39% | $416.94 | $416.94 | $406.49 | 322.50K |
| 2026-07-29 | $414.83 | -1.07% | $416.09 | $419.02 | $411.59 | 431.20K |
| 2026-07-28 | $419.31 | +2.92% | $410.18 | $420.91 | $410.18 | 392.00K |
| 2026-07-27 | $407.42 | +0.82% | $403.91 | $407.83 | $403.62 | 352.90K |
| 2026-07-24 | $404.12 | +2.20% | $399.06 | $405.65 | $392.42 | 527.20K |
| 2026-07-23 | $395.41 | -2.65% | $403.20 | $417.74 | $394.35 | 682.70K |
| 2026-07-22 | $406.17 | +0.54% | $404.68 | $409.54 | $404.54 | 469.60K |
| 2026-07-21 | $404.00 | -0.62% | $408.51 | $411.44 | $402.30 | 550.10K |
| 2026-07-20 | $406.53 | -1.09% | $411.43 | $411.43 | $403.93 | 392.10K |
| 2026-07-17 | $410.99 | -0.96% | $411.99 | $419.68 | $408.87 | 461.70K |
| 2026-07-16 | $414.97 | +2.79% | $402.72 | $415.40 | $402.28 | 286.70K |
| 2026-07-15 | $403.70 | -0.23% | $403.42 | $405.18 | $401.61 | 261.10K |
| 2026-07-14 | $404.62 | +0.88% | $406.01 | $408.88 | $402.72 | 328.00K |
| 2026-07-13 | $401.11 | -0.21% | $402.01 | $405.64 | $399.10 | 235.90K |
| 2026-07-10 | $401.94 | +0.48% | $399.46 | $405.50 | $398.69 | 194.10K |
| 2026-07-09 | $400.03 | -0.27% | $403.64 | $404.77 | $399.22 | 412.70K |
| 2026-07-08 | $401.11 | -1.87% | $404.85 | $406.82 | $396.59 | 297.50K |
| 2026-07-07 | $408.74 | -1.18% | $412.63 | $412.72 | $405.77 | 261.30K |
| 2026-07-06 | $413.62 | +0.37% | $412.14 | $414.62 | $408.89 | 382.50K |
| 2026-07-02 | $412.09 | +2.18% | $405.28 | $412.33 | $402.69 | 415.40K |
| 2026-07-01 | $403.28 | +0.22% | $399.98 | $406.30 | $395.71 | 302.50K |
| 2026-06-30 | $402.40 | +1.01% | $400.00 | $404.46 | $398.11 | 282.60K |
| 2026-06-29 | $398.36 | +0.32% | $395.74 | $398.54 | $393.49 | 274.10K |
| 2026-06-26 | $397.10 | -0.96% | $398.15 | $400.95 | $395.01 | 456.00K |
| 2026-06-25 | $400.95 | +2.25% | $395.38 | $403.35 | $393.19 | 336.20K |
| 2026-06-24 | $392.14 | +1.63% | $387.34 | $395.30 | $385.00 | 392.20K |
| 2026-06-23 | $385.85 | -1.24% | $387.35 | $391.14 | $384.22 | 590.60K |
| 2026-06-22 | $390.70 | +0.89% | $386.05 | $391.92 | $383.22 | 490.80K |
| 2026-06-18 | $387.25 | +1.57% | $384.43 | $390.36 | $382.71 | 1.03M |
| 2026-06-17 | $381.26 | -2.09% | $389.09 | $392.00 | $379.54 | 287.60K |
| 2026-06-16 | $389.39 | +0.71% | $388.00 | $392.97 | $387.47 | 306.90K |
| 2026-06-15 | $386.63 | -0.22% | $391.01 | $393.94 | $386.30 | 306.70K |
| 2026-06-12 | $387.48 | +0.73% | $387.09 | $390.22 | $381.43 | 272.60K |
| 2026-06-11 | $384.67 | +1.64% | $381.37 | $387.00 | $379.16 | 300.70K |
| 2026-06-10 | $378.45 | -2.27% | $387.77 | $390.25 | $377.58 | 300.30K |
| 2026-06-09 | $387.26 | +1.74% | $384.20 | $389.07 | $382.26 | 244.30K |
| 2026-06-08 | $380.65 | +0.23% | $379.24 | $384.04 | $377.50 | 210.10K |
| 2026-06-05 | $379.77 | +0.23% | $377.44 | $383.53 | $377.23 | 307.90K |
| 2026-06-04 | $378.90 | +0.40% | $380.05 | $382.10 | $377.25 | 247.20K |
| 2026-06-03 | $377.39 | +1.33% | $373.64 | $378.29 | $371.63 | 236.10K |
| 2026-06-02 | $372.45 | +1.64% | $365.96 | $372.80 | $364.81 | 226.50K |
| 2026-06-01 | $366.45 | -1.28% | $366.07 | $369.12 | $363.00 | 225.10K |
| 2026-05-29 | $371.21 | -0.87% | $373.35 | $374.69 | $371.00 | 539.00K |
| 2026-05-28 | $374.46 | +0.63% | $372.50 | $375.00 | $368.35 | 254.90K |
| 2026-05-27 | $372.13 | +0.01% | $373.52 | $375.02 | $370.82 | 245.80K |
| 2026-05-26 | $372.10 | +1.49% | $370.00 | $373.42 | $368.58 | 326.10K |
| 2026-05-22 | $366.65 | +1.20% | $363.90 | $368.34 | $360.43 | 298.90K |