Snap-on Incorporated (SNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jul 2022 | 197.90 | 200.00 | 195.86 | 198.66 | 198.66 | 214,921 |
| 05 Jul 2022 | 195.12 | 198.82 | 193.09 | 198.70 | 198.70 | 242,800 |
| 01 Jul 2022 | 197.55 | 200.21 | 194.74 | 198.24 | 198.24 | 275,100 |
| 30 Jun 2022 | 196.09 | 198.84 | 195.07 | 197.03 | 197.03 | 355,500 |
| 29 Jun 2022 | 201.60 | 201.60 | 198.21 | 198.87 | 198.87 | 199,900 |
| 28 Jun 2022 | 205.96 | 206.61 | 201.00 | 201.11 | 201.11 | 291,100 |
| 27 Jun 2022 | 203.00 | 205.22 | 200.88 | 204.07 | 204.07 | 221,000 |
| 24 Jun 2022 | 197.00 | 202.72 | 196.43 | 201.87 | 201.87 | 391,100 |
| 23 Jun 2022 | 196.45 | 198.50 | 192.94 | 195.82 | 195.82 | 230,800 |
| 22 Jun 2022 | 194.75 | 197.70 | 194.12 | 196.60 | 196.60 | 274,100 |
| 21 Jun 2022 | 198.64 | 199.05 | 196.19 | 197.54 | 197.54 | 277,300 |
| 17 Jun 2022 | 191.51 | 197.69 | 190.08 | 195.73 | 195.73 | 1,240,400 |
| 16 Jun 2022 | 200.19 | 200.19 | 190.43 | 191.82 | 191.82 | 531,000 |
| 15 Jun 2022 | 206.26 | 207.38 | 202.80 | 203.84 | 203.84 | 307,100 |
| 14 Jun 2022 | 206.05 | 208.39 | 203.38 | 205.57 | 205.57 | 260,900 |
| 13 Jun 2022 | 205.95 | 208.42 | 202.77 | 205.94 | 205.94 | 303,500 |
| 10 Jun 2022 | 214.74 | 215.07 | 209.13 | 209.36 | 209.36 | 263,500 |
| 09 Jun 2022 | 220.48 | 222.67 | 218.38 | 218.67 | 218.67 | 159,100 |
| 08 Jun 2022 | 222.75 | 224.00 | 221.02 | 221.24 | 221.24 | 229,600 |
| 07 Jun 2022 | 220.46 | 224.73 | 219.12 | 224.68 | 224.68 | 242,000 |
| 06 Jun 2022 | 220.89 | 222.29 | 220.20 | 221.56 | 221.56 | 202,100 |
| 03 Jun 2022 | 219.07 | 220.42 | 218.05 | 220.19 | 220.19 | 164,400 |
| 02 Jun 2022 | 218.02 | 220.80 | 217.28 | 220.49 | 220.49 | 150,900 |
| 01 Jun 2022 | 223.19 | 223.24 | 214.80 | 216.96 | 216.96 | 290,300 |
| 31 May 2022 | 220.61 | 222.99 | 219.02 | 221.88 | 221.88 | 406,900 |
| 27 May 2022 | 220.78 | 223.03 | 220.12 | 222.90 | 222.90 | 232,900 |
| 26 May 2022 | 217.08 | 220.10 | 216.82 | 219.27 | 219.27 | 326,000 |
| 25 May 2022 | 210.32 | 215.54 | 209.25 | 215.21 | 215.21 | 300,400 |
| 24 May 2022 | 212.26 | 212.93 | 207.27 | 211.92 | 211.92 | 313,800 |
| 23 May 2022 | 211.97 | 214.15 | 210.46 | 212.32 | 212.32 | 291,200 |
| 20 May 2022 | 216.74 | 218.44 | 206.35 | 209.96 | 209.96 | 387,900 |
| 19 May 2022 | 213.19 | 218.81 | 211.91 | 215.03 | 215.03 | 440,800 |
| 19 May 2022 | 1.42 Dividend | |||||
| 18 May 2022 | 222.00 | 222.73 | 215.88 | 216.40 | 214.98 | 357,100 |
| 17 May 2022 | 219.89 | 223.41 | 219.41 | 223.37 | 221.90 | 365,000 |
| 16 May 2022 | 215.93 | 218.27 | 211.69 | 216.84 | 215.42 | 247,600 |
| 13 May 2022 | 215.95 | 217.77 | 214.74 | 216.49 | 215.07 | 174,400 |
| 12 May 2022 | 209.84 | 214.83 | 209.11 | 214.75 | 213.34 | 317,700 |
| 11 May 2022 | 215.00 | 217.93 | 210.33 | 210.91 | 209.53 | 284,200 |
| 10 May 2022 | 219.38 | 220.00 | 211.72 | 214.00 | 212.60 | 387,400 |
| 09 May 2022 | 215.33 | 220.11 | 215.33 | 217.96 | 216.53 | 320,100 |
| 06 May 2022 | 222.12 | 222.12 | 215.52 | 218.13 | 216.70 | 351,300 |
| 05 May 2022 | 225.57 | 226.96 | 219.84 | 221.97 | 220.51 | 345,700 |
| 04 May 2022 | 220.55 | 228.56 | 219.23 | 227.95 | 226.45 | 360,900 |
| 03 May 2022 | 215.09 | 220.08 | 215.09 | 219.78 | 218.34 | 384,900 |
| 02 May 2022 | 213.35 | 216.42 | 209.60 | 214.22 | 212.81 | 369,500 |
| 29 Apr 2022 | 219.83 | 220.21 | 211.83 | 212.49 | 211.10 | 480,600 |
| 28 Apr 2022 | 221.51 | 221.51 | 216.01 | 220.24 | 218.79 | 574,400 |
| 27 Apr 2022 | 220.96 | 223.40 | 219.10 | 220.42 | 218.97 | 392,800 |
| 26 Apr 2022 | 221.98 | 223.26 | 219.07 | 219.61 | 218.17 | 342,100 |
| 25 Apr 2022 | 221.02 | 224.47 | 214.66 | 223.26 | 221.79 | 578,600 |
| 22 Apr 2022 | 226.84 | 226.84 | 221.74 | 222.38 | 220.92 | 576,700 |
| 21 Apr 2022 | 232.99 | 235.36 | 225.50 | 226.19 | 224.71 | 1,076,400 |
| 20 Apr 2022 | 228.45 | 231.14 | 225.82 | 226.32 | 224.83 | 702,900 |
| 19 Apr 2022 | 217.65 | 227.47 | 217.43 | 226.87 | 225.38 | 911,300 |
| 18 Apr 2022 | 209.98 | 217.39 | 209.98 | 216.30 | 214.88 | 537,400 |
| 14 Apr 2022 | 211.52 | 212.25 | 209.59 | 211.16 | 209.77 | 256,000 |
| 13 Apr 2022 | 209.04 | 211.90 | 208.79 | 210.64 | 209.26 | 314,900 |
| 12 Apr 2022 | 211.22 | 214.64 | 210.48 | 210.56 | 209.18 | 344,500 |
| 11 Apr 2022 | 208.95 | 212.83 | 208.95 | 210.78 | 209.40 | 330,400 |
| 08 Apr 2022 | 206.44 | 211.49 | 205.23 | 208.40 | 207.03 | 465,200 |
| 07 Apr 2022 | 207.20 | 207.87 | 203.49 | 205.29 | 203.94 | 347,900 |
| 06 Apr 2022 | 204.87 | 208.50 | 203.51 | 207.37 | 206.01 | 317,600 |
| 05 Apr 2022 | 208.16 | 209.82 | 205.80 | 206.26 | 204.91 | 275,500 |
| 04 Apr 2022 | 203.04 | 208.61 | 201.00 | 208.60 | 207.23 | 347,400 |
| 01 Apr 2022 | 206.78 | 207.50 | 201.76 | 203.70 | 202.36 | 335,300 |
| 31 Mar 2022 | 208.10 | 211.19 | 205.41 | 205.48 | 204.13 | 346,500 |
| 30 Mar 2022 | 209.76 | 212.54 | 208.54 | 209.00 | 207.63 | 234,500 |
| 29 Mar 2022 | 207.13 | 211.38 | 206.66 | 210.73 | 209.35 | 555,300 |
| 28 Mar 2022 | 208.52 | 208.52 | 203.12 | 205.86 | 204.51 | 488,300 |
| 25 Mar 2022 | 207.59 | 209.56 | 206.06 | 208.82 | 207.45 | 270,700 |
| 24 Mar 2022 | 208.05 | 208.66 | 205.14 | 206.91 | 205.55 | 290,000 |
| 23 Mar 2022 | 212.07 | 212.09 | 205.64 | 207.16 | 205.80 | 313,100 |
| 22 Mar 2022 | 214.69 | 214.69 | 211.09 | 212.57 | 211.18 | 224,300 |
| 21 Mar 2022 | 214.17 | 216.35 | 211.99 | 212.79 | 211.39 | 424,200 |
| 18 Mar 2022 | 210.28 | 214.81 | 207.91 | 213.99 | 212.59 | 1,199,600 |
| 17 Mar 2022 | 205.00 | 210.36 | 204.51 | 210.35 | 208.97 | 408,900 |
| 16 Mar 2022 | 203.67 | 206.77 | 202.24 | 206.22 | 204.87 | 468,000 |
| 15 Mar 2022 | 206.60 | 206.60 | 200.45 | 202.59 | 201.26 | 576,900 |
| 14 Mar 2022 | 205.00 | 206.52 | 202.18 | 204.72 | 203.38 | 724,400 |
| 11 Mar 2022 | 207.95 | 209.43 | 205.53 | 205.70 | 204.35 | 223,000 |
| 10 Mar 2022 | 204.38 | 207.34 | 204.38 | 207.02 | 205.66 | 213,300 |
| 09 Mar 2022 | 210.73 | 212.27 | 207.39 | 207.69 | 206.33 | 297,800 |
| 08 Mar 2022 | 206.59 | 214.08 | 205.37 | 206.35 | 205.00 | 503,900 |
| 07 Mar 2022 | 207.50 | 207.50 | 201.35 | 204.15 | 202.81 | 478,300 |
| 04 Mar 2022 | 207.05 | 207.71 | 204.04 | 207.50 | 206.14 | 319,100 |
| 03 Mar 2022 | 210.76 | 212.34 | 208.50 | 210.65 | 209.27 | 309,400 |
| 02 Mar 2022 | 204.58 | 211.07 | 203.93 | 209.25 | 207.88 | 331,000 |
| 01 Mar 2022 | 209.13 | 210.34 | 200.19 | 202.00 | 200.67 | 379,300 |
| 28 Feb 2022 | 209.35 | 212.38 | 208.06 | 210.18 | 208.80 | 499,300 |
| 25 Feb 2022 | 205.30 | 212.37 | 205.03 | 212.10 | 210.71 | 361,600 |
| 24 Feb 2022 | 199.50 | 205.37 | 197.75 | 204.95 | 203.61 | 350,000 |
| 23 Feb 2022 | 209.48 | 210.14 | 203.06 | 203.49 | 202.15 | 445,600 |
| 22 Feb 2022 | 214.49 | 215.37 | 207.92 | 208.81 | 207.44 | 328,400 |
| 22 Feb 2022 | 1.42 Dividend | |||||
| 18 Feb 2022 | 215.77 | 218.25 | 214.93 | 215.47 | 212.65 | 375,500 |
| 17 Feb 2022 | 216.71 | 219.19 | 214.52 | 216.34 | 213.50 | 338,500 |
| 16 Feb 2022 | 214.48 | 219.71 | 214.48 | 218.36 | 215.50 | 473,600 |
| 15 Feb 2022 | 213.50 | 217.93 | 213.50 | 216.22 | 213.39 | 381,300 |
| 14 Feb 2022 | 209.53 | 211.30 | 206.83 | 210.71 | 207.95 | 247,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
