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

Snap-On (NY: SNA )

276.46 +1.51 (+0.55%)
Streaming Delayed Price Updated: 10:26 AM 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 (%)
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 284.82 292.95 283.86 292.63 519,473 +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%)
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%)
Oct 02, 2023 248.04 249.62 245.90 246.69 239,727 -3.23(-1.29%)
Sep 29, 2023 254.14 254.14 249.18 249.92 237,165 -2.53(-1.00%)
Sep 28, 2023 248.88 253.39 247.34 252.45 192,557 +3.60(+1.45%)
Sep 27, 2023 249.14 250.38 247.37 248.86 257,978 +0.99(+0.40%)
Sep 26, 2023 249.36 250.58 247.84 247.87 238,189 -3.26(-1.30%)
Sep 25, 2023 250.09 251.44 250.58 251.13 197,982 +0.42(+0.17%)
Sep 22, 2023 250.10 253.17 250.10 250.71 198,609 +0.71(+0.28%)
Sep 21, 2023 249.52 251.79 247.84 250.00 278,111 -0.58(-0.23%)
Sep 20, 2023 256.50 257.82 250.50 250.58 322,355 -4.28(-1.68%)
Sep 19, 2023 254.75 255.54 251.47 254.86 257,487 -0.58(-0.23%)
Sep 18, 2023 256.05 258.62 255.22 255.44 242,179 +0.27(+0.10%)
Sep 15, 2023 258.90 258.91 254.80 255.18 409,880 -3.42(-1.32%)
Sep 14, 2023 257.36 259.74 256.74 258.60 179,294 +2.79(+1.09%)
Sep 13, 2023 256.95 258.30 254.38 255.80 143,953 -1.31(-0.51%)
Sep 12, 2023 254.89 257.77 254.89 257.12 213,276 +1.13(+0.44%)
Sep 11, 2023 255.56 257.06 254.03 255.99 229,752 +1.48(+0.58%)
Sep 08, 2023 253.24 255.86 252.39 254.51 168,724 +0.97(+0.38%)
Sep 07, 2023 256.04 256.67 249.10 253.54 377,014 -3.67(-1.43%)
Sep 06, 2023 257.61 260.05 256.97 257.21 201,533 -0.75(-0.29%)
Sep 05, 2023 265.44 265.44 257.92 257.97 218,070 -7.10(-2.68%)
Sep 01, 2023 264.02 266.47 263.19 265.07 140,959 +1.88(+0.72%)
Aug 31, 2023 262.87 265.06 262.87 263.19 213,090 -0.28(-0.10%)
Aug 30, 2023 262.29 264.16 262.29 263.47 151,767 +1.95(+0.75%)
Aug 29, 2023 259.93 262.17 258.85 261.52 174,017 +1.74(+0.67%)
Aug 28, 2023 259.62 262.13 258.60 259.77 161,158 +0.45(+0.17%)
Aug 25, 2023 259.12 260.38 256.82 259.32 194,953 +2.52(+0.98%)
Aug 24, 2023 260.70 263.09 256.80 256.80 190,984 -4.43(-1.70%)
Aug 23, 2023 259.75 262.12 259.75 261.23 175,618 +1.61(+0.62%)
Aug 22, 2023 262.55 262.59 259.45 259.62 144,367 -2.19(-0.83%)
Aug 21, 2023 263.19 264.90 260.47 261.81 155,479 -1.33(-0.51%)
Aug 18, 2023 259.55 263.54 259.55 263.14 223,254 +2.77(+1.07%)
Aug 17, 2023 262.29 264.51 260.32 260.37 174,636 -0.35(-0.14%)
Aug 16, 2023 261.05 263.09 260.65 260.72 250,228 -0.04(-0.01%)
Aug 15, 2023 261.87 262.88 259.39 260.76 158,857 -2.81(-1.07%)
Aug 14, 2023 262.72 263.94 260.72 263.58 294,898 +0.28(+0.11%)
Aug 11, 2023 261.26 263.75 260.39 263.29 165,819 +1.80(+0.69%)
Aug 10, 2023 265.18 266.56 260.77 261.49 188,590 -3.96(-1.49%)
Aug 09, 2023 266.12 266.60 264.72 265.45 108,905 -0.32(-0.12%)
Aug 08, 2023 264.26 266.43 262.33 265.78 127,651 -0.83(-0.31%)
Aug 07, 2023 266.27 267.39 265.11 266.61 333,954 +1.47(+0.55%)
Aug 04, 2023 267.59 267.59 264.04 265.13 231,970 -1.26(-0.47%)
Aug 03, 2023 264.82 267.51 263.39 266.39 229,943 -0.10(-0.04%)
Aug 02, 2023 266.83 267.93 263.87 266.49 219,663 -1.34(-0.50%)
Aug 01, 2023 264.50 268.93 264.39 267.83 196,812 +2.49(+0.94%)
Jul 31, 2023 265.16 266.08 263.61 265.34 317,208 +0.34(+0.13%)
Jul 28, 2023 264.57 265.74 263.13 265.00 187,901 +2.23(+0.85%)
Jul 27, 2023 263.58 265.13 259.88 262.77 270,689 +0.78(+0.30%)
Jul 26, 2023 264.67 266.45 261.86 261.99 312,042 -4.02(-1.51%)
Jul 25, 2023 268.30 268.56 265.80 266.01 232,415 -1.44(-0.54%)
Jul 24, 2023 269.13 270.41 266.72 267.45 290,981 -0.92(-0.34%)
Jul 21, 2023 266.74 270.08 264.01 268.37 394,105 +2.74(+1.03%)
Jul 20, 2023 283.12 284.36 265.26 265.63 733,347 -21.01(-7.33%)
Jul 19, 2023 286.45 288.38 284.81 286.64 375,665 -0.76(-0.26%)
Jul 18, 2023 286.83 289.41 285.62 287.40 302,501 +0.32(+0.11%)
Jul 17, 2023 285.25 289.51 283.92 287.08 315,690 +1.75(+0.61%)
Jul 14, 2023 282.57 285.56 281.94 285.32 288,075 +2.31(+0.82%)
Jul 13, 2023 284.59 285.25 282.16 283.01 244,805 -2.11(-0.74%)
Jul 12, 2023 285.99 286.66 283.31 285.13 313,013 +1.52(+0.54%)
Jul 11, 2023 279.65 283.82 279.65 283.61 237,083 +5.66(+2.04%)
Jul 10, 2023 274.10 278.55 274.10 277.95 257,097 +4.54(+1.66%)
Jul 07, 2023 272.70 276.62 272.48 273.41 210,975 -0.47(-0.17%)
Jul 06, 2023 275.78 277.12 272.16 273.88 221,661 -2.44(-0.88%)
Jul 05, 2023 276.47 278.64 273.69 276.31 213,752 -3.07(-1.10%)
Jul 03, 2023 278.55 281.28 278.35 279.38 127,469 -1.30(-0.46%)
Jun 30, 2023 280.52 281.93 279.02 280.68 249,510 +1.20(+0.43%)
Jun 29, 2023 275.18 279.59 275.18 279.48 299,039 +3.67(+1.33%)
Jun 28, 2023 275.55 277.17 273.25 275.81 288,015 +0.01(+0.00%)
Jun 27, 2023 271.39 276.87 270.01 275.80 273,877 +5.25(+1.94%)
Jun 26, 2023 267.57 271.50 266.86 270.55 226,635 +4.06(+1.52%)
Jun 23, 2023 264.69 267.16 264.69 266.49 406,636 +0.08(+0.03%)
Jun 22, 2023 265.33 267.78 263.38 266.41 269,684 +0.64(+0.24%)
Jun 21, 2023 265.08 268.49 264.66 265.77 369,288 -0.14(-0.05%)
Jun 20, 2023 264.69 266.60 263.52 265.90 243,162 -0.83(-0.31%)
Jun 16, 2023 267.83 268.07 265.93 266.73 495,037 -0.39(-0.15%)
Jun 15, 2023 264.09 267.51 264.00 267.12 180,847 +15.60(+6.20%)
May 08, 2023 252.25 253.04 250.63 251.52 199,174 -0.91(-0.36%)
May 05, 2023 252.50 254.01 250.46 252.43 238,930 +2.06(+0.82%)
May 04, 2023 254.23 254.23 249.82 250.37 262,486 -3.57(-1.41%)
May 03, 2023 255.01 256.50 253.08 253.94 277,752 +0.28(+0.11%)
May 02, 2023 253.22 254.65 250.74 253.66 257,012 -0.36(-0.14%)
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.