Snap-on Incorporated (SNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 268.69 | 271.12 | 267.66 | 270.65 | 270.65 | 61,501 |
| 22 Apr 2024 | 268.77 | 271.05 | 267.13 | 268.56 | 268.56 | 374,400 |
| 19 Apr 2024 | 262.10 | 269.10 | 261.95 | 268.80 | 268.80 | 522,100 |
| 18 Apr 2024 | 273.67 | 273.67 | 261.33 | 261.76 | 261.76 | 862,100 |
| 17 Apr 2024 | 284.53 | 286.82 | 281.74 | 283.50 | 283.50 | 437,800 |
| 16 Apr 2024 | 284.45 | 284.72 | 279.87 | 282.45 | 282.45 | 355,900 |
| 15 Apr 2024 | 292.47 | 294.14 | 284.72 | 285.83 | 285.83 | 315,000 |
| 12 Apr 2024 | 290.59 | 292.62 | 288.12 | 289.58 | 289.58 | 348,000 |
| 11 Apr 2024 | 292.77 | 293.34 | 290.09 | 291.54 | 291.54 | 303,400 |
| 10 Apr 2024 | 290.67 | 293.76 | 289.21 | 292.08 | 292.08 | 252,700 |
| 09 Apr 2024 | 294.49 | 294.49 | 291.61 | 293.99 | 293.99 | 240,600 |
| 08 Apr 2024 | 293.73 | 295.33 | 292.94 | 293.31 | 293.31 | 222,200 |
| 05 Apr 2024 | 293.76 | 294.71 | 292.31 | 292.76 | 292.76 | 210,200 |
| 04 Apr 2024 | 294.61 | 296.68 | 292.43 | 293.21 | 293.21 | 268,800 |
| 03 Apr 2024 | 292.07 | 294.19 | 292.07 | 292.51 | 292.51 | 257,200 |
| 02 Apr 2024 | 294.03 | 294.03 | 290.79 | 292.09 | 292.09 | 283,300 |
| 01 Apr 2024 | 295.43 | 296.45 | 293.59 | 294.63 | 294.63 | 263,700 |
| 28 Mar 2024 | 297.14 | 298.49 | 295.79 | 296.22 | 296.22 | 241,600 |
| 27 Mar 2024 | 293.17 | 297.12 | 293.17 | 296.94 | 296.94 | 242,400 |
| 26 Mar 2024 | 291.96 | 292.86 | 290.78 | 290.97 | 290.97 | 322,200 |
| 25 Mar 2024 | 291.85 | 293.43 | 290.77 | 291.89 | 291.89 | 227,700 |
| 22 Mar 2024 | 294.99 | 294.99 | 290.50 | 291.63 | 291.63 | 273,300 |
| 21 Mar 2024 | 292.80 | 294.75 | 292.17 | 293.18 | 293.18 | 406,200 |
| 20 Mar 2024 | 289.62 | 292.69 | 288.00 | 292.01 | 292.01 | 229,200 |
| 19 Mar 2024 | 287.73 | 289.80 | 285.85 | 289.21 | 289.21 | 380,600 |
| 18 Mar 2024 | 289.65 | 291.17 | 285.88 | 287.33 | 287.33 | 380,400 |
| 15 Mar 2024 | 289.15 | 293.40 | 288.59 | 289.20 | 289.20 | 1,995,400 |
| 14 Mar 2024 | 294.83 | 296.65 | 289.12 | 290.85 | 290.85 | 390,500 |
| 13 Mar 2024 | 294.47 | 295.86 | 292.31 | 294.76 | 294.76 | 375,300 |
| 12 Mar 2024 | 291.66 | 295.79 | 290.17 | 295.01 | 295.01 | 278,000 |
| 11 Mar 2024 | 295.22 | 297.61 | 288.73 | 292.20 | 292.20 | 383,700 |
| 08 Mar 2024 | 295.95 | 297.53 | 292.68 | 295.24 | 295.24 | 491,100 |
| 07 Mar 2024 | 286.75 | 294.93 | 285.77 | 294.61 | 294.61 | 516,000 |
| 06 Mar 2024 | 284.19 | 286.78 | 283.30 | 285.66 | 285.66 | 229,200 |
| 05 Mar 2024 | 283.67 | 287.00 | 282.63 | 283.04 | 283.04 | 416,700 |
| 04 Mar 2024 | 281.58 | 286.30 | 280.41 | 284.51 | 284.51 | 462,000 |
| 01 Mar 2024 | 274.97 | 277.51 | 274.59 | 277.30 | 277.30 | 216,100 |
| 29 Feb 2024 | 276.50 | 277.37 | 274.12 | 275.66 | 275.66 | 398,400 |
| 28 Feb 2024 | 273.16 | 276.46 | 272.49 | 275.19 | 275.19 | 299,200 |
| 27 Feb 2024 | 273.00 | 274.06 | 271.03 | 273.76 | 273.76 | 276,800 |
| 26 Feb 2024 | 270.04 | 272.12 | 268.60 | 271.21 | 271.21 | 245,400 |
| 23 Feb 2024 | 270.23 | 271.58 | 268.83 | 270.95 | 270.95 | 192,400 |
| 23 Feb 2024 | 1.86 Dividend | |||||
| 22 Feb 2024 | 269.27 | 271.85 | 268.01 | 271.23 | 269.37 | 309,300 |
| 21 Feb 2024 | 269.39 | 270.90 | 268.44 | 269.12 | 267.27 | 266,700 |
| 20 Feb 2024 | 266.80 | 269.32 | 266.17 | 269.04 | 267.20 | 393,200 |
| 16 Feb 2024 | 268.29 | 270.24 | 266.68 | 267.24 | 265.41 | 313,300 |
| 15 Feb 2024 | 263.81 | 269.12 | 263.81 | 269.00 | 267.16 | 278,000 |
| 14 Feb 2024 | 264.00 | 265.96 | 262.44 | 263.14 | 261.34 | 314,500 |
| 13 Feb 2024 | 264.67 | 265.50 | 259.54 | 262.09 | 260.29 | 340,200 |
| 12 Feb 2024 | 262.08 | 268.14 | 262.08 | 267.74 | 265.90 | 360,700 |
| 09 Feb 2024 | 266.05 | 268.14 | 261.27 | 262.43 | 260.63 | 472,000 |
| 08 Feb 2024 | 287.00 | 288.00 | 266.03 | 266.03 | 264.21 | 776,400 |
| 07 Feb 2024 | 294.87 | 295.51 | 292.97 | 294.50 | 292.48 | 263,700 |
| 06 Feb 2024 | 291.50 | 294.50 | 291.50 | 293.42 | 291.41 | 190,800 |
| 05 Feb 2024 | 289.50 | 293.43 | 289.09 | 291.50 | 289.50 | 186,800 |
| 02 Feb 2024 | 288.84 | 293.76 | 288.33 | 292.61 | 290.60 | 163,200 |
| 01 Feb 2024 | 291.23 | 291.64 | 288.12 | 290.05 | 288.06 | 414,800 |
| 31 Jan 2024 | 294.31 | 295.00 | 288.97 | 289.93 | 287.94 | 277,800 |
| 30 Jan 2024 | 290.97 | 295.27 | 290.68 | 294.31 | 292.29 | 197,800 |
| 29 Jan 2024 | 289.59 | 292.37 | 287.52 | 291.85 | 289.85 | 273,200 |
| 26 Jan 2024 | 289.49 | 290.86 | 288.33 | 289.66 | 287.67 | 164,500 |
| 25 Jan 2024 | 288.67 | 289.38 | 286.75 | 288.55 | 286.57 | 150,200 |
| 24 Jan 2024 | 290.15 | 290.15 | 285.54 | 286.28 | 284.32 | 173,300 |
| 23 Jan 2024 | 289.98 | 290.40 | 287.14 | 288.80 | 286.82 | 121,800 |
| 22 Jan 2024 | 288.16 | 289.66 | 288.13 | 288.93 | 286.95 | 139,500 |
| 19 Jan 2024 | 284.79 | 287.59 | 282.86 | 286.86 | 284.89 | 180,200 |
| 18 Jan 2024 | 283.50 | 285.15 | 281.82 | 284.96 | 283.01 | 127,600 |
| 17 Jan 2024 | 283.33 | 285.78 | 282.15 | 283.01 | 281.07 | 161,200 |
| 16 Jan 2024 | 282.88 | 285.73 | 282.32 | 285.04 | 283.09 | 270,900 |
| 12 Jan 2024 | 286.07 | 286.07 | 282.95 | 283.92 | 281.97 | 110,500 |
| 11 Jan 2024 | 282.85 | 284.21 | 280.29 | 284.12 | 282.17 | 183,300 |
| 10 Jan 2024 | 281.77 | 283.12 | 280.71 | 282.49 | 280.55 | 157,400 |
| 09 Jan 2024 | 280.16 | 280.98 | 278.15 | 280.94 | 279.01 | 240,300 |
| 08 Jan 2024 | 281.60 | 282.95 | 279.33 | 282.79 | 280.85 | 219,600 |
| 05 Jan 2024 | 280.78 | 282.89 | 279.79 | 280.93 | 279.00 | 178,500 |
| 04 Jan 2024 | 283.11 | 285.40 | 281.99 | 282.07 | 280.14 | 160,200 |
| 03 Jan 2024 | 286.72 | 287.18 | 282.80 | 282.84 | 280.90 | 200,100 |
| 02 Jan 2024 | 287.45 | 289.65 | 286.30 | 288.74 | 286.76 | 211,000 |
| 29 Dec 2023 | 289.81 | 290.11 | 287.74 | 288.84 | 286.86 | 158,200 |
| 28 Dec 2023 | 289.76 | 290.94 | 289.03 | 289.94 | 287.95 | 163,700 |
| 27 Dec 2023 | 289.93 | 291.00 | 289.17 | 290.19 | 288.20 | 179,800 |
| 26 Dec 2023 | 288.63 | 290.63 | 288.00 | 289.91 | 287.92 | 170,300 |
| 22 Dec 2023 | 287.20 | 289.35 | 287.20 | 288.15 | 286.17 | 134,500 |
| 21 Dec 2023 | 286.38 | 288.45 | 284.81 | 287.02 | 285.05 | 174,700 |
| 20 Dec 2023 | 287.93 | 290.30 | 283.77 | 284.14 | 282.19 | 274,300 |
| 19 Dec 2023 | 288.77 | 290.22 | 287.27 | 288.55 | 286.57 | 226,300 |
| 18 Dec 2023 | 287.20 | 288.16 | 284.36 | 287.30 | 285.33 | 220,900 |
| 15 Dec 2023 | 287.04 | 288.81 | 285.13 | 286.28 | 284.32 | 618,500 |
| 14 Dec 2023 | 286.28 | 290.33 | 286.28 | 289.20 | 287.22 | 361,200 |
| 13 Dec 2023 | 280.22 | 285.08 | 277.61 | 284.07 | 282.12 | 328,600 |
| 12 Dec 2023 | 281.15 | 281.60 | 279.76 | 280.10 | 278.18 | 231,600 |
| 11 Dec 2023 | 279.05 | 282.45 | 278.96 | 281.07 | 279.14 | 294,600 |
| 08 Dec 2023 | 279.78 | 280.93 | 277.68 | 278.22 | 276.31 | 222,300 |
| 07 Dec 2023 | 280.84 | 282.56 | 278.13 | 280.00 | 278.08 | 228,800 |
| 06 Dec 2023 | 280.35 | 283.13 | 279.63 | 280.14 | 278.22 | 229,800 |
| 05 Dec 2023 | 279.99 | 280.62 | 278.21 | 278.94 | 277.03 | 253,600 |
| 04 Dec 2023 | 277.74 | 281.36 | 277.74 | 280.92 | 278.99 | 226,800 |
| 01 Dec 2023 | 274.50 | 280.06 | 274.50 | 279.86 | 277.94 | 266,400 |
| 30 Nov 2023 | 272.80 | 275.19 | 271.30 | 274.69 | 272.81 | 386,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.