New Zealand markets close in 6 hours 50 minutes

Snap-on Incorporated (SNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
205.03-3.68 (-1.76%)
At close: 03:59PM EST
205.08 +0.05 (+0.02%)
After hours: 04:02PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022210.20212.50202.97205.03205.03261,741
26 Jan 2022210.64214.36206.87208.71208.71287,700
25 Jan 2022207.45210.99204.10208.94208.94340,300
24 Jan 2022203.18211.10201.77210.78210.78380,500
21 Jan 2022209.57210.59205.08205.86205.86329,600
20 Jan 2022213.27215.15209.57209.72209.72245,600
19 Jan 2022215.16216.32212.20212.61212.61333,200
18 Jan 2022218.53218.75212.97214.55214.55329,000
14 Jan 2022217.66220.27215.92220.13220.13403,600
13 Jan 2022220.52221.80218.73220.46220.46328,100
12 Jan 2022217.72219.34216.50218.86218.86197,900
11 Jan 2022218.63219.20212.89216.45216.45301,500
10 Jan 2022217.85219.38216.11217.69217.69246,900
07 Jan 2022219.31221.17218.42219.04219.04249,800
06 Jan 2022221.19222.69218.73219.74219.74198,500
05 Jan 2022221.60224.44218.68219.13219.13271,100
04 Jan 2022215.32221.60215.14220.89220.89329,300
03 Jan 2022216.93217.16211.14213.32213.32206,100
31 Dec 2021213.97216.55212.71215.38215.38182,900
30 Dec 2021218.00218.43214.18214.25214.25240,000
29 Dec 2021216.91218.14214.58217.39217.39146,000
28 Dec 2021213.09217.50213.09216.90216.90177,700
27 Dec 2021209.84214.02208.60213.97213.97233,600
23 Dec 2021208.82210.90208.62209.94209.94182,500
22 Dec 2021208.00209.23207.37208.18208.18138,300
21 Dec 2021206.00209.50206.00208.51208.51244,300
20 Dec 2021207.00207.31201.71204.51204.51392,900
17 Dec 2021215.30216.29208.68209.35209.35926,000
16 Dec 2021218.84222.07215.99216.88216.88446,300
15 Dec 2021213.50216.90210.81216.68216.68391,200
14 Dec 2021212.76214.76209.96212.89212.89442,000
13 Dec 2021217.74218.05213.06213.19213.19335,900
10 Dec 2021215.60218.31214.38217.45217.45296,500
09 Dec 2021213.45215.68211.82214.33214.33390,700
08 Dec 2021215.00215.12212.78214.70214.70413,200
07 Dec 2021211.53215.14211.21214.27214.27267,100
06 Dec 2021213.97214.53209.96210.24210.24347,000
03 Dec 2021210.72211.95209.08211.12211.12211,900
02 Dec 2021204.51211.20203.40210.07210.07271,500
01 Dec 2021209.25211.29202.69202.77202.77367,000
30 Nov 2021209.94210.27205.34205.91205.91607,300
29 Nov 2021213.12213.60209.58212.82212.82300,100
26 Nov 2021210.14212.32208.00211.30211.30242,800
24 Nov 2021216.86217.01213.93215.43215.43297,600
23 Nov 2021216.90217.61213.35217.11217.11317,200
22 Nov 2021216.70219.50216.24216.84216.84307,800
19 Nov 2021215.72218.67214.74215.65215.65251,700
18 Nov 2021217.02217.19214.07215.76215.76603,900
18 Nov 20211.42 Dividend
17 Nov 2021223.50224.09216.89217.58216.16552,800
16 Nov 2021222.54224.66221.92223.66222.20436,500
15 Nov 2021221.73222.58219.79221.68220.23449,000
12 Nov 2021221.01222.54219.63221.25219.81453,600
11 Nov 2021218.08220.71217.36220.10218.66366,700
10 Nov 2021214.60218.47214.45218.09216.67451,600
09 Nov 2021213.37215.14212.95214.85213.45323,200
08 Nov 2021213.57214.90212.93214.11212.71273,900
05 Nov 2021213.14218.59209.71212.01210.63554,700
04 Nov 2021211.00211.60207.86209.60208.23232,700
03 Nov 2021204.50211.08204.24211.03209.65284,900
02 Nov 2021205.00205.13201.07205.08203.74469,400
01 Nov 2021203.91205.65203.55204.78203.44231,200
29 Oct 2021205.51207.03202.11203.23201.90343,600
28 Oct 2021202.03207.05202.03205.81204.47370,400
27 Oct 2021205.25205.51201.23202.03200.71541,900
26 Oct 2021211.00211.27205.54205.62204.28544,300
25 Oct 2021210.00211.88206.77210.16208.79563,700
22 Oct 2021214.57216.70209.81210.43209.06701,900
21 Oct 2021224.55227.78211.31212.51211.12997,000
20 Oct 2021225.66229.02224.04228.02226.53538,700
19 Oct 2021224.17225.41221.55225.29223.82345,800
18 Oct 2021217.72223.08216.79222.60221.15310,300
15 Oct 2021220.99221.46219.12219.17217.74276,700
14 Oct 2021214.69219.13214.33218.95217.52292,800
13 Oct 2021215.19215.84211.25213.13211.74305,000
12 Oct 2021214.16216.10213.31214.60213.20224,300
11 Oct 2021215.92217.39213.38213.67212.28238,700
08 Oct 2021216.41217.45213.97215.53214.12327,100
07 Oct 2021218.33220.34215.78216.16214.75360,400
06 Oct 2021214.41216.72211.98216.11214.70362,900
05 Oct 2021213.50218.74212.07215.68214.27315,800
04 Oct 2021208.32214.85208.26213.50212.11920,600
01 Oct 2021210.50210.88205.33209.42208.05542,900
30 Sep 2021215.83216.50208.91208.95207.59735,000
29 Sep 2021215.97216.84212.60215.07213.67563,700
28 Sep 2021217.69217.69214.08215.17213.77293,200
27 Sep 2021214.90218.66214.90216.89215.47428,000
24 Sep 2021214.36215.75213.70214.59213.19246,500
23 Sep 2021212.86217.08212.19215.37213.96579,000
22 Sep 2021212.73214.18210.78212.02210.64541,600
21 Sep 2021212.76212.76206.26210.00208.63594,300
20 Sep 2021210.37212.48209.01211.87210.49478,200
17 Sep 2021212.69216.29212.41213.60212.21837,200
16 Sep 2021220.43220.79218.73219.46218.03176,700
15 Sep 2021215.94221.01215.14220.45219.01319,500
14 Sep 2021219.22219.74214.74216.07214.66224,000
13 Sep 2021220.44223.01216.09219.22217.79251,500
10 Sep 2021222.00222.00217.95218.64217.21267,700
09 Sep 2021222.30223.03218.57220.31218.87227,100
08 Sep 2021221.03223.42220.52223.31221.85260,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...