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

Snap-On (NY: SNA )

283.19 -2.92 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 28, 2024 293.16 294.49 291.82 292.25 244,882 -0.71(-0.24%)
Mar 27, 2024 289.24 293.14 289.24 292.96 245,743 +5.89(+2.05%)
Mar 26, 2024 288.05 288.93 286.88 287.07 326,561 -0.91(-0.32%)
Mar 25, 2024 287.94 289.50 286.87 287.98 230,782 +0.26(+0.09%)
Mar 22, 2024 291.04 291.04 286.61 287.72 277,015 -1.53(-0.53%)
Mar 21, 2024 288.87 290.80 288.25 289.25 411,714 +1.15(+0.40%)
Mar 20, 2024 285.74 288.76 284.14 288.10 232,357 +2.76(+0.97%)
Mar 19, 2024 283.87 285.91 282.02 285.33 385,725 +1.86(+0.65%)
Mar 18, 2024 285.77 287.27 282.05 283.48 385,582 -1.85(-0.65%)
Mar 15, 2024 285.27 289.47 284.72 285.32 2,022,474 -1.63(-0.57%)
Mar 14, 2024 290.88 292.67 285.24 286.95 395,775 -3.86(-1.33%)
Mar 13, 2024 290.52 291.89 288.39 290.81 380,379 -0.25(-0.08%)
Mar 12, 2024 287.75 291.82 286.28 291.05 281,737 +2.77(+0.96%)
Mar 11, 2024 291.26 293.62 284.85 288.28 388,943 -3.00(-1.03%)
Mar 08, 2024 291.98 293.54 288.75 291.28 497,785 +0.62(+0.21%)
Mar 07, 2024 282.90 290.98 281.94 290.66 522,995 +8.83(+3.13%)
Mar 06, 2024 280.38 282.94 279.50 281.83 232,291 +2.58(+0.93%)
Mar 05, 2024 279.87 283.15 278.84 279.25 422,313 -1.45(-0.52%)
Mar 04, 2024 277.80 282.46 276.65 280.69 468,319 +7.11(+2.60%)
Mar 01, 2024 271.28 273.79 270.91 273.58 219,000 +1.62(+0.59%)
Feb 29, 2024 272.79 273.65 270.44 271.96 403,797 +0.46(+0.17%)
Feb 28, 2024 269.50 272.75 268.84 271.50 303,240 +1.41(+0.52%)
Feb 27, 2024 269.34 270.38 267.40 270.09 280,530 +2.52(+0.94%)
Feb 26, 2024 266.42 268.47 265.00 267.57 248,699 +0.26(+0.10%)
Feb 23, 2024 266.61 267.94 265.23 267.32 195,055 +1.56(+0.59%)
Feb 22, 2024 263.84 266.37 262.60 265.76 315,645 +2.07(+0.78%)
Feb 21, 2024 263.95 265.44 263.02 263.69 272,180 +0.08(+0.03%)
Feb 20, 2024 261.42 263.88 260.80 263.61 401,261 +1.76(+0.67%)
Feb 16, 2024 262.88 264.79 261.30 261.85 320,183 -1.72(-0.65%)
Feb 15, 2024 258.49 263.69 258.49 263.57 283,766 +5.74(+2.23%)
Feb 14, 2024 258.67 260.59 257.15 257.83 320,963 +1.03(+0.40%)
Feb 13, 2024 259.33 260.14 254.30 256.80 347,208 -5.54(-2.11%)
Feb 12, 2024 256.79 262.73 256.79 262.34 368,114 +5.20(+2.02%)
Feb 09, 2024 260.68 262.73 256.00 257.14 481,669 -3.53(-1.35%)
Feb 08, 2024 281.21 282.19 260.66 260.66 792,374 -27.90(-9.67%)
Feb 07, 2024 288.92 289.55 287.06 288.56 269,164 +1.06(+0.37%)
Feb 06, 2024 285.62 288.56 285.62 287.50 194,727 +1.88(+0.66%)
Feb 05, 2024 283.66 287.51 283.26 285.62 190,690 -1.09(-0.38%)
Feb 02, 2024 283.01 287.83 282.51 286.71 166,580 +2.51(+0.88%)
Feb 01, 2024 285.36 285.75 282.31 284.20 423,298 +0.12(+0.04%)
Jan 31, 2024 288.37 289.05 283.14 284.08 283,528 -4.29(-1.49%)
Jan 30, 2024 285.10 289.31 284.81 288.37 201,844 +2.41(+0.84%)
Jan 29, 2024 283.75 286.47 281.72 285.96 278,880 +2.15(+0.76%)
Jan 26, 2024 283.65 284.99 282.51 283.82 167,838 +1.09(+0.38%)
Jan 25, 2024 282.85 283.54 280.96 282.73 153,336 +2.22(+0.79%)
Jan 24, 2024 284.30 284.30 279.78 280.50 176,822 -2.47(-0.87%)
Jan 23, 2024 284.13 284.54 281.35 282.97 125,049 -0.13(-0.04%)
Jan 22, 2024 282.35 283.82 282.31 283.10 142,375 +2.03(+0.72%)
Jan 19, 2024 279.05 281.79 277.16 281.07 184,003 +1.86(+0.67%)
Jan 18, 2024 277.78 279.40 276.13 279.21 130,247 +1.91(+0.69%)
Jan 17, 2024 277.61 280.01 276.46 277.30 164,503 -1.99(-0.71%)
Jan 16, 2024 277.17 279.97 276.62 279.29 276,492 +1.10(+0.39%)
Jan 12, 2024 280.30 280.30 277.24 278.19 116,053 -0.20(-0.07%)
Jan 11, 2024 277.14 278.48 274.63 278.39 187,102 +1.60(+0.58%)
Jan 10, 2024 276.08 277.41 275.04 276.79 160,620 +1.52(+0.55%)
Jan 09, 2024 274.51 275.31 272.54 275.27 245,236 -1.81(-0.65%)
Jan 08, 2024 275.92 277.24 273.69 277.08 224,151 +1.82(+0.66%)
Jan 05, 2024 275.12 277.19 274.14 275.26 182,216 -1.12(-0.40%)
Jan 04, 2024 277.40 279.64 276.30 276.38 163,528 -0.75(-0.27%)
Jan 03, 2024 280.94 281.38 277.10 277.13 204,175 -5.78(-2.04%)
Jan 02, 2024 281.65 283.81 280.52 282.92 215,296 -0.10(-0.03%)
Dec 29, 2023 283.96 284.26 281.93 283.01 161,498 -1.08(-0.38%)
Dec 28, 2023 283.91 285.07 283.20 284.09 167,023 -0.25(-0.09%)
Dec 27, 2023 284.08 285.13 283.33 284.34 183,465 +0.28(+0.10%)
Dec 26, 2023 282.81 284.77 282.19 284.06 173,802 +1.72(+0.61%)
Dec 22, 2023 281.41 283.51 281.41 282.34 137,227 +1.11(+0.39%)
Dec 21, 2023 280.60 282.63 279.06 281.23 178,343 +2.82(+1.01%)
Dec 20, 2023 282.12 284.44 278.05 278.41 279,958 -4.32(-1.53%)
Dec 19, 2023 282.94 284.37 281.48 282.73 231,007 +1.22(+0.44%)
Dec 18, 2023 281.41 282.35 278.62 281.50 225,450 +1.00(+0.36%)
Dec 15, 2023 281.25 282.98 279.38 280.50 631,207 -2.86(-1.01%)
Dec 14, 2023 280.50 284.47 280.50 283.37 368,632 +5.03(+1.81%)
Dec 13, 2023 274.57 279.33 272.01 278.34 335,360 +3.89(+1.42%)
Dec 12, 2023 275.48 275.92 274.12 274.45 236,370 -0.95(-0.35%)
Dec 11, 2023 273.42 276.75 273.33 275.40 300,666 +2.79(+1.02%)
Dec 08, 2023 274.14 275.26 272.07 272.61 226,837 -1.74(-0.64%)
Dec 07, 2023 275.17 276.86 272.51 274.35 233,470 -0.14(-0.05%)
Dec 06, 2023 274.69 277.42 273.99 274.49 234,550 +1.18(+0.43%)
Dec 05, 2023 274.34 274.96 272.60 273.31 258,859 -1.94(-0.70%)
Dec 04, 2023 272.14 275.68 272.14 275.25 231,447 +1.04(+0.38%)
Dec 01, 2023 268.96 274.41 268.96 274.21 271,853 +5.07(+1.88%)
Nov 30, 2023 267.30 269.64 265.83 269.15 394,499 +2.79(+1.05%)
Nov 29, 2023 267.48 268.57 265.23 266.36 147,350 +0.86(+0.32%)
Nov 28, 2023 268.23 268.76 265.00 265.49 163,656 -2.85(-1.06%)
Nov 27, 2023 268.11 269.14 267.31 268.35 197,744 -1.24(-0.46%)
Nov 24, 2023 269.50 270.79 269.06 269.59 152,582 +0.46(+0.17%)
Nov 22, 2023 269.64 270.50 267.58 269.13 187,969 -0.20(-0.07%)
Nov 21, 2023 268.92 269.49 267.26 269.32 178,117 -0.39(-0.15%)
Nov 20, 2023 270.33 271.55 268.33 269.72 206,118 -0.62(-0.23%)
Nov 17, 2023 268.59 270.53 268.07 270.33 231,235 +2.96(+1.11%)
Nov 16, 2023 267.36 268.82 266.65 267.38 231,359 -0.31(-0.12%)
Nov 15, 2023 267.65 270.63 267.21 267.69 210,082 -0.15(-0.05%)
Nov 14, 2023 263.05 267.98 263.05 267.83 260,046 +7.78(+2.99%)
Nov 13, 2023 261.55 262.59 259.45 260.06 176,549 -2.76(-1.05%)
Nov 10, 2023 259.72 263.20 258.81 262.82 143,321 +4.50(+1.74%)
Nov 09, 2023 260.16 260.39 257.23 258.32 146,633 -0.25(-0.10%)
Nov 08, 2023 260.36 260.95 258.21 258.58 185,667 -1.35(-0.52%)
Nov 07, 2023 260.88 261.22 259.04 259.93 149,611 -1.84(-0.70%)
Nov 06, 2023 263.09 263.36 259.84 261.77 201,857 -1.85(-0.70%)
Nov 03, 2023 260.21 264.65 260.21 263.62 278,350 +7.29(+2.84%)
Nov 02, 2023 256.93 258.12 254.69 256.33 214,871 +2.77(+1.09%)
Nov 01, 2023 250.66 255.31 249.05 253.56 270,343 +2.51(+1.00%)
Oct 31, 2023 248.22 252.93 248.22 251.04 348,639 +3.36(+1.36%)
Oct 30, 2023 247.28 249.72 245.47 247.69 298,820 +2.09(+0.85%)
Oct 27, 2023 246.32 247.78 244.92 245.59 247,289 -1.12(-0.45%)
Oct 26, 2023 244.31 248.72 243.61 246.71 229,891 +3.20(+1.31%)
Oct 25, 2023 246.53 246.60 243.16 243.51 213,342 -3.74(-1.51%)
Oct 24, 2023 246.05 247.69 244.00 247.25 233,672 +3.40(+1.39%)
Oct 23, 2023 246.75 248.96 243.54 243.85 299,379 -2.29(-0.93%)
Oct 20, 2023 247.89 249.97 245.56 246.14 299,418 +0.19(+0.08%)
Oct 19, 2023 246.28 250.79 245.11 245.95 461,433 +2.30(+0.94%)
Oct 18, 2023 249.93 249.93 243.34 243.66 299,264 -8.46(-3.35%)
Oct 17, 2023 249.39 253.33 249.14 252.11 308,489 +1.84(+0.73%)
Oct 16, 2023 248.88 252.11 248.66 250.28 227,641 +3.41(+1.38%)
Oct 13, 2023 247.81 249.12 245.52 246.87 217,414 -0.67(-0.27%)
Oct 12, 2023 254.97 255.24 246.92 247.54 272,762 -6.69(-2.63%)
Oct 11, 2023 254.16 255.52 253.27 254.23 214,601 +0.46(+0.18%)
Oct 10, 2023 254.06 256.99 253.70 253.77 236,442 +0.31(+0.12%)
Oct 09, 2023 251.49 254.77 251.47 253.46 223,241 +0.69(+0.27%)
Oct 06, 2023 250.51 254.58 249.62 252.77 273,739 +1.76(+0.70%)
Oct 05, 2023 249.12 251.18 248.23 251.00 255,838 +1.96(+0.79%)
Oct 04, 2023 247.61 249.53 245.30 249.05 165,437 +1.89(+0.76%)
Oct 03, 2023 244.44 247.97 244.21 247.16 265,165 +2.13(+0.87%)
Oct 02, 2023 246.37 247.93 244.24 245.03 241,352 -3.21(-1.29%)
Sep 29, 2023 252.43 252.43 247.51 248.24 238,773 -2.51(-1.00%)
Sep 28, 2023 247.21 251.68 245.67 250.75 193,863 +3.57(+1.45%)
Sep 27, 2023 247.46 248.70 245.71 247.18 259,728 +0.98(+0.40%)
Sep 26, 2023 247.68 248.89 246.17 246.20 239,804 -3.24(-1.30%)
Sep 25, 2023 248.41 249.75 248.89 249.44 199,325 +0.42(+0.17%)
Sep 22, 2023 248.42 251.46 248.42 249.02 199,955 +0.70(+0.28%)
Sep 21, 2023 247.84 250.10 246.17 248.32 279,996 -0.57(-0.23%)
Sep 20, 2023 254.77 256.08 248.81 248.89 324,540 -4.25(-1.68%)
Sep 19, 2023 253.03 253.82 249.78 253.15 259,233 -0.57(-0.23%)
Sep 18, 2023 254.32 256.87 253.50 253.72 243,821 +0.26(+0.10%)
Sep 15, 2023 257.16 257.17 253.08 253.46 412,659 -3.40(-1.32%)
Sep 14, 2023 255.63 257.99 255.01 256.85 180,510 +2.77(+1.09%)
Sep 13, 2023 255.22 256.56 252.67 254.08 144,929 -1.30(-0.51%)
Sep 12, 2023 253.18 256.03 253.18 255.38 214,722 +1.12(+0.44%)
Sep 11, 2023 253.84 255.33 252.32 254.26 231,310 +1.47(+0.58%)
Sep 08, 2023 251.53 254.14 250.69 252.80 169,868 +0.96(+0.38%)
Sep 07, 2023 254.31 254.94 247.42 251.83 379,571 -3.65(-1.43%)
Sep 06, 2023 255.87 258.30 255.24 255.48 202,899 -0.75(-0.29%)
Sep 05, 2023 263.65 263.65 256.18 256.23 219,548 -7.06(-2.68%)
Sep 01, 2023 262.25 264.68 261.42 263.29 141,915 +1.87(+0.71%)
Aug 31, 2023 261.10 263.28 261.10 261.42 214,535 -0.27(-0.10%)
Aug 30, 2023 260.52 262.38 260.52 261.69 152,796 +1.94(+0.75%)
Aug 29, 2023 258.18 260.41 257.10 259.75 175,197 +1.73(+0.67%)
Aug 28, 2023 257.88 260.37 256.85 258.02 162,250 +0.45(+0.17%)
Aug 25, 2023 257.37 258.63 255.09 257.57 196,275 +2.50(+0.98%)
Aug 24, 2023 258.95 261.32 255.07 255.07 192,279 -4.40(-1.70%)
Aug 23, 2023 258.00 260.36 258.00 259.47 176,809 +1.60(+0.62%)
Aug 22, 2023 260.79 260.82 257.70 257.88 145,345 -2.17(-0.83%)
Aug 21, 2023 261.42 263.11 258.72 260.05 156,534 -1.32(-0.51%)
Aug 18, 2023 257.80 261.76 257.80 261.37 224,768 +2.75(+1.06%)
Aug 17, 2023 260.52 262.73 258.57 258.62 175,820 -0.35(-0.14%)
Aug 16, 2023 259.30 261.32 258.90 258.97 251,925 -0.04(-0.02%)
Aug 15, 2023 260.11 261.11 257.65 259.00 159,934 -2.80(-1.07%)
Aug 14, 2023 260.95 262.16 258.97 261.80 296,898 +0.28(+0.11%)
Aug 11, 2023 259.50 261.97 258.64 261.52 166,943 +1.79(+0.69%)
Aug 10, 2023 263.40 264.76 259.01 259.73 189,869 -3.94(-1.49%)
Aug 09, 2023 264.32 264.80 262.94 263.67 109,644 -0.32(-0.12%)
Aug 08, 2023 262.48 264.63 260.56 263.99 128,516 -0.82(-0.31%)
Aug 07, 2023 264.48 265.59 263.32 264.81 336,218 +1.46(+0.55%)
Aug 04, 2023 265.79 265.79 262.26 263.35 233,543 -1.25(-0.47%)
Aug 03, 2023 263.04 265.71 261.62 264.60 231,502 -0.10(-0.04%)
Aug 02, 2023 265.03 266.13 262.09 264.69 221,153 -1.34(-0.50%)
Aug 01, 2023 262.72 267.12 262.61 266.03 198,146 +2.48(+0.94%)
Jul 31, 2023 263.38 264.29 261.83 263.55 319,359 +0.34(+0.13%)
Jul 28, 2023 262.79 263.95 261.36 263.21 189,175 +2.22(+0.85%)
Jul 27, 2023 261.80 263.35 258.12 261.00 272,525 +0.77(+0.30%)
Jul 26, 2023 262.88 264.66 260.10 260.22 314,158 -4.00(-1.51%)
Jul 25, 2023 266.49 266.75 264.01 264.22 233,991 -1.43(-0.54%)
Jul 24, 2023 267.31 268.59 264.93 265.65 292,954 -0.91(-0.34%)
Jul 21, 2023 264.94 268.26 262.24 266.56 396,778 +2.72(+1.03%)
Jul 20, 2023 281.22 282.44 263.47 263.84 738,320 -20.87(-7.33%)
Jul 19, 2023 284.52 286.44 282.89 284.71 378,212 -0.75(-0.26%)
Jul 18, 2023 284.90 287.46 283.70 285.46 304,552 +0.32(+0.11%)
Jul 17, 2023 283.32 287.56 282.01 285.14 317,831 +1.74(+0.61%)
Jul 14, 2023 280.66 283.63 280.04 283.40 290,028 +2.29(+0.82%)
Jul 13, 2023 282.68 283.32 280.26 281.11 246,465 -2.10(-0.74%)
Jul 12, 2023 284.06 284.73 281.40 283.21 315,135 +1.51(+0.54%)
Jul 11, 2023 277.77 281.91 277.77 281.70 238,691 +5.62(+2.04%)
Jul 10, 2023 272.26 276.67 272.26 276.08 258,840 +4.51(+1.66%)
Jul 07, 2023 270.87 274.75 270.65 271.57 212,405 -0.46(-0.17%)
Jul 06, 2023 273.92 275.26 270.32 272.04 223,164 -2.42(-0.88%)
Jul 05, 2023 274.61 276.77 271.84 274.45 215,202 -3.05(-1.10%)
Jul 03, 2023 276.67 279.39 276.48 277.50 128,333 -1.29(-0.46%)
Jun 30, 2023 278.63 280.03 277.14 278.79 251,202 +1.19(+0.43%)
Jun 29, 2023 273.32 277.70 273.32 277.60 301,067 +3.65(+1.33%)
Jun 28, 2023 273.69 275.31 271.41 273.95 289,968 +0.01(+0.00%)
Jun 27, 2023 269.56 275.00 268.19 273.94 275,733 +5.21(+1.94%)
Jun 26, 2023 265.77 269.68 265.06 268.73 228,172 +4.03(+1.52%)
Jun 23, 2023 262.90 265.36 262.90 264.69 409,393 +0.08(+0.03%)
Jun 22, 2023 263.54 265.98 261.61 264.62 271,513 +0.64(+0.24%)
Jun 21, 2023 263.30 266.69 262.87 263.98 371,791 -0.14(-0.05%)
Jun 20, 2023 262.90 264.80 261.74 264.11 244,811 -0.82(-0.31%)
Jun 16, 2023 266.03 266.26 264.14 264.94 498,394 -0.39(-0.15%)
Jun 15, 2023 262.31 265.71 262.23 265.32 182,073 +15.50(+6.20%)
May 08, 2023 250.56 251.34 248.94 249.82 200,524 -0.90(-0.36%)
May 05, 2023 250.79 252.29 248.78 250.73 240,550 +2.05(+0.82%)
May 04, 2023 252.52 252.52 248.14 248.68 264,266 -3.55(-1.41%)
May 03, 2023 253.29 254.78 251.37 252.23 279,635 +0.28(+0.11%)
May 02, 2023 251.52 252.93 249.06 251.95 258,755 -0.36(-0.14%)
May 01, 2023 249.55 253.21 249.55 252.31 267,371 +2.92(+1.17%)
Apr 28, 2023 248.84 251.64 248.60 249.38 296,193 +0.01(+0.00%)
Apr 27, 2023 245.96 249.47 245.18 249.37 281,699 +5.07(+2.07%)
Apr 26, 2023 245.38 248.55 243.93 244.31 316,765 -3.58(-1.44%)
Apr 25, 2023 248.13 249.01 247.06 247.88 382,371 -1.22(-0.49%)
Apr 24, 2023 252.08 253.35 247.34 249.10 564,121 -3.74(-1.48%)
Apr 21, 2023 249.95 253.12 249.21 252.84 507,657 +3.96(+1.59%)
Apr 20, 2023 237.45 253.66 236.23 248.88 899,898 +18.38(+7.97%)
Apr 19, 2023 232.18 232.18 229.84 230.50 266,297 -2.38(-1.02%)
Apr 18, 2023 232.16 233.88 231.60 232.88 269,553 +1.58(+0.68%)
Apr 17, 2023 231.68 233.01 229.66 231.30 245,213 +0.63(+0.27%)
Apr 14, 2023 230.14 233.13 229.33 230.66 226,805 +0.99(+0.43%)
Apr 13, 2023 228.49 230.09 225.20 229.68 277,926 +0.94(+0.41%)
Apr 12, 2023 228.38 230.02 227.82 228.73 218,699 +1.97(+0.87%)
Apr 11, 2023 225.45 229.61 225.26 226.76 347,999 +2.42(+1.08%)
Apr 10, 2023 219.39 224.98 219.19 224.34 445,033 +4.47(+2.03%)
Apr 06, 2023 220.11 220.51 217.92 219.87 328,684 -0.98(-0.44%)
Apr 05, 2023 226.02 226.20 220.36 220.85 437,312 -6.74(-2.96%)
Apr 04, 2023 237.45 237.45 227.08 227.59 284,967 -9.52(-4.01%)
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.