Snap-on Incorporated (SNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | 210.20 | 212.50 | 202.97 | 205.03 | 205.03 | 261,741 |
| 26 Jan 2022 | 210.64 | 214.36 | 206.87 | 208.71 | 208.71 | 287,700 |
| 25 Jan 2022 | 207.45 | 210.99 | 204.10 | 208.94 | 208.94 | 340,300 |
| 24 Jan 2022 | 203.18 | 211.10 | 201.77 | 210.78 | 210.78 | 380,500 |
| 21 Jan 2022 | 209.57 | 210.59 | 205.08 | 205.86 | 205.86 | 329,600 |
| 20 Jan 2022 | 213.27 | 215.15 | 209.57 | 209.72 | 209.72 | 245,600 |
| 19 Jan 2022 | 215.16 | 216.32 | 212.20 | 212.61 | 212.61 | 333,200 |
| 18 Jan 2022 | 218.53 | 218.75 | 212.97 | 214.55 | 214.55 | 329,000 |
| 14 Jan 2022 | 217.66 | 220.27 | 215.92 | 220.13 | 220.13 | 403,600 |
| 13 Jan 2022 | 220.52 | 221.80 | 218.73 | 220.46 | 220.46 | 328,100 |
| 12 Jan 2022 | 217.72 | 219.34 | 216.50 | 218.86 | 218.86 | 197,900 |
| 11 Jan 2022 | 218.63 | 219.20 | 212.89 | 216.45 | 216.45 | 301,500 |
| 10 Jan 2022 | 217.85 | 219.38 | 216.11 | 217.69 | 217.69 | 246,900 |
| 07 Jan 2022 | 219.31 | 221.17 | 218.42 | 219.04 | 219.04 | 249,800 |
| 06 Jan 2022 | 221.19 | 222.69 | 218.73 | 219.74 | 219.74 | 198,500 |
| 05 Jan 2022 | 221.60 | 224.44 | 218.68 | 219.13 | 219.13 | 271,100 |
| 04 Jan 2022 | 215.32 | 221.60 | 215.14 | 220.89 | 220.89 | 329,300 |
| 03 Jan 2022 | 216.93 | 217.16 | 211.14 | 213.32 | 213.32 | 206,100 |
| 31 Dec 2021 | 213.97 | 216.55 | 212.71 | 215.38 | 215.38 | 182,900 |
| 30 Dec 2021 | 218.00 | 218.43 | 214.18 | 214.25 | 214.25 | 240,000 |
| 29 Dec 2021 | 216.91 | 218.14 | 214.58 | 217.39 | 217.39 | 146,000 |
| 28 Dec 2021 | 213.09 | 217.50 | 213.09 | 216.90 | 216.90 | 177,700 |
| 27 Dec 2021 | 209.84 | 214.02 | 208.60 | 213.97 | 213.97 | 233,600 |
| 23 Dec 2021 | 208.82 | 210.90 | 208.62 | 209.94 | 209.94 | 182,500 |
| 22 Dec 2021 | 208.00 | 209.23 | 207.37 | 208.18 | 208.18 | 138,300 |
| 21 Dec 2021 | 206.00 | 209.50 | 206.00 | 208.51 | 208.51 | 244,300 |
| 20 Dec 2021 | 207.00 | 207.31 | 201.71 | 204.51 | 204.51 | 392,900 |
| 17 Dec 2021 | 215.30 | 216.29 | 208.68 | 209.35 | 209.35 | 926,000 |
| 16 Dec 2021 | 218.84 | 222.07 | 215.99 | 216.88 | 216.88 | 446,300 |
| 15 Dec 2021 | 213.50 | 216.90 | 210.81 | 216.68 | 216.68 | 391,200 |
| 14 Dec 2021 | 212.76 | 214.76 | 209.96 | 212.89 | 212.89 | 442,000 |
| 13 Dec 2021 | 217.74 | 218.05 | 213.06 | 213.19 | 213.19 | 335,900 |
| 10 Dec 2021 | 215.60 | 218.31 | 214.38 | 217.45 | 217.45 | 296,500 |
| 09 Dec 2021 | 213.45 | 215.68 | 211.82 | 214.33 | 214.33 | 390,700 |
| 08 Dec 2021 | 215.00 | 215.12 | 212.78 | 214.70 | 214.70 | 413,200 |
| 07 Dec 2021 | 211.53 | 215.14 | 211.21 | 214.27 | 214.27 | 267,100 |
| 06 Dec 2021 | 213.97 | 214.53 | 209.96 | 210.24 | 210.24 | 347,000 |
| 03 Dec 2021 | 210.72 | 211.95 | 209.08 | 211.12 | 211.12 | 211,900 |
| 02 Dec 2021 | 204.51 | 211.20 | 203.40 | 210.07 | 210.07 | 271,500 |
| 01 Dec 2021 | 209.25 | 211.29 | 202.69 | 202.77 | 202.77 | 367,000 |
| 30 Nov 2021 | 209.94 | 210.27 | 205.34 | 205.91 | 205.91 | 607,300 |
| 29 Nov 2021 | 213.12 | 213.60 | 209.58 | 212.82 | 212.82 | 300,100 |
| 26 Nov 2021 | 210.14 | 212.32 | 208.00 | 211.30 | 211.30 | 242,800 |
| 24 Nov 2021 | 216.86 | 217.01 | 213.93 | 215.43 | 215.43 | 297,600 |
| 23 Nov 2021 | 216.90 | 217.61 | 213.35 | 217.11 | 217.11 | 317,200 |
| 22 Nov 2021 | 216.70 | 219.50 | 216.24 | 216.84 | 216.84 | 307,800 |
| 19 Nov 2021 | 215.72 | 218.67 | 214.74 | 215.65 | 215.65 | 251,700 |
| 18 Nov 2021 | 217.02 | 217.19 | 214.07 | 215.76 | 215.76 | 603,900 |
| 18 Nov 2021 | 1.42 Dividend | |||||
| 17 Nov 2021 | 223.50 | 224.09 | 216.89 | 217.58 | 216.16 | 552,800 |
| 16 Nov 2021 | 222.54 | 224.66 | 221.92 | 223.66 | 222.20 | 436,500 |
| 15 Nov 2021 | 221.73 | 222.58 | 219.79 | 221.68 | 220.23 | 449,000 |
| 12 Nov 2021 | 221.01 | 222.54 | 219.63 | 221.25 | 219.81 | 453,600 |
| 11 Nov 2021 | 218.08 | 220.71 | 217.36 | 220.10 | 218.66 | 366,700 |
| 10 Nov 2021 | 214.60 | 218.47 | 214.45 | 218.09 | 216.67 | 451,600 |
| 09 Nov 2021 | 213.37 | 215.14 | 212.95 | 214.85 | 213.45 | 323,200 |
| 08 Nov 2021 | 213.57 | 214.90 | 212.93 | 214.11 | 212.71 | 273,900 |
| 05 Nov 2021 | 213.14 | 218.59 | 209.71 | 212.01 | 210.63 | 554,700 |
| 04 Nov 2021 | 211.00 | 211.60 | 207.86 | 209.60 | 208.23 | 232,700 |
| 03 Nov 2021 | 204.50 | 211.08 | 204.24 | 211.03 | 209.65 | 284,900 |
| 02 Nov 2021 | 205.00 | 205.13 | 201.07 | 205.08 | 203.74 | 469,400 |
| 01 Nov 2021 | 203.91 | 205.65 | 203.55 | 204.78 | 203.44 | 231,200 |
| 29 Oct 2021 | 205.51 | 207.03 | 202.11 | 203.23 | 201.90 | 343,600 |
| 28 Oct 2021 | 202.03 | 207.05 | 202.03 | 205.81 | 204.47 | 370,400 |
| 27 Oct 2021 | 205.25 | 205.51 | 201.23 | 202.03 | 200.71 | 541,900 |
| 26 Oct 2021 | 211.00 | 211.27 | 205.54 | 205.62 | 204.28 | 544,300 |
| 25 Oct 2021 | 210.00 | 211.88 | 206.77 | 210.16 | 208.79 | 563,700 |
| 22 Oct 2021 | 214.57 | 216.70 | 209.81 | 210.43 | 209.06 | 701,900 |
| 21 Oct 2021 | 224.55 | 227.78 | 211.31 | 212.51 | 211.12 | 997,000 |
| 20 Oct 2021 | 225.66 | 229.02 | 224.04 | 228.02 | 226.53 | 538,700 |
| 19 Oct 2021 | 224.17 | 225.41 | 221.55 | 225.29 | 223.82 | 345,800 |
| 18 Oct 2021 | 217.72 | 223.08 | 216.79 | 222.60 | 221.15 | 310,300 |
| 15 Oct 2021 | 220.99 | 221.46 | 219.12 | 219.17 | 217.74 | 276,700 |
| 14 Oct 2021 | 214.69 | 219.13 | 214.33 | 218.95 | 217.52 | 292,800 |
| 13 Oct 2021 | 215.19 | 215.84 | 211.25 | 213.13 | 211.74 | 305,000 |
| 12 Oct 2021 | 214.16 | 216.10 | 213.31 | 214.60 | 213.20 | 224,300 |
| 11 Oct 2021 | 215.92 | 217.39 | 213.38 | 213.67 | 212.28 | 238,700 |
| 08 Oct 2021 | 216.41 | 217.45 | 213.97 | 215.53 | 214.12 | 327,100 |
| 07 Oct 2021 | 218.33 | 220.34 | 215.78 | 216.16 | 214.75 | 360,400 |
| 06 Oct 2021 | 214.41 | 216.72 | 211.98 | 216.11 | 214.70 | 362,900 |
| 05 Oct 2021 | 213.50 | 218.74 | 212.07 | 215.68 | 214.27 | 315,800 |
| 04 Oct 2021 | 208.32 | 214.85 | 208.26 | 213.50 | 212.11 | 920,600 |
| 01 Oct 2021 | 210.50 | 210.88 | 205.33 | 209.42 | 208.05 | 542,900 |
| 30 Sep 2021 | 215.83 | 216.50 | 208.91 | 208.95 | 207.59 | 735,000 |
| 29 Sep 2021 | 215.97 | 216.84 | 212.60 | 215.07 | 213.67 | 563,700 |
| 28 Sep 2021 | 217.69 | 217.69 | 214.08 | 215.17 | 213.77 | 293,200 |
| 27 Sep 2021 | 214.90 | 218.66 | 214.90 | 216.89 | 215.47 | 428,000 |
| 24 Sep 2021 | 214.36 | 215.75 | 213.70 | 214.59 | 213.19 | 246,500 |
| 23 Sep 2021 | 212.86 | 217.08 | 212.19 | 215.37 | 213.96 | 579,000 |
| 22 Sep 2021 | 212.73 | 214.18 | 210.78 | 212.02 | 210.64 | 541,600 |
| 21 Sep 2021 | 212.76 | 212.76 | 206.26 | 210.00 | 208.63 | 594,300 |
| 20 Sep 2021 | 210.37 | 212.48 | 209.01 | 211.87 | 210.49 | 478,200 |
| 17 Sep 2021 | 212.69 | 216.29 | 212.41 | 213.60 | 212.21 | 837,200 |
| 16 Sep 2021 | 220.43 | 220.79 | 218.73 | 219.46 | 218.03 | 176,700 |
| 15 Sep 2021 | 215.94 | 221.01 | 215.14 | 220.45 | 219.01 | 319,500 |
| 14 Sep 2021 | 219.22 | 219.74 | 214.74 | 216.07 | 214.66 | 224,000 |
| 13 Sep 2021 | 220.44 | 223.01 | 216.09 | 219.22 | 217.79 | 251,500 |
| 10 Sep 2021 | 222.00 | 222.00 | 217.95 | 218.64 | 217.21 | 267,700 |
| 09 Sep 2021 | 222.30 | 223.03 | 218.57 | 220.31 | 218.87 | 227,100 |
| 08 Sep 2021 | 221.03 | 223.42 | 220.52 | 223.31 | 221.85 | 260,900 |
| *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.
