Snap-on Incorporated (SNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
Pre-market:
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 242.75 | 243.92 | 241.47 | 242.78 | 242.78 | 100,700 |
| 23 Nov 2022 | 240.16 | 242.21 | 239.36 | 241.17 | 241.17 | 155,700 |
| 22 Nov 2022 | 237.63 | 240.41 | 236.24 | 239.64 | 239.64 | 208,800 |
| 21 Nov 2022 | 235.89 | 238.20 | 235.80 | 236.59 | 236.59 | 229,700 |
| 18 Nov 2022 | 235.65 | 236.82 | 233.02 | 236.38 | 236.38 | 257,400 |
| 18 Nov 2022 | 1.62 Dividend | |||||
| 17 Nov 2022 | 231.12 | 234.50 | 229.46 | 234.37 | 232.75 | 182,600 |
| 16 Nov 2022 | 235.81 | 235.81 | 232.64 | 233.98 | 232.36 | 270,100 |
| 15 Nov 2022 | 234.96 | 237.00 | 234.05 | 236.31 | 234.68 | 254,700 |
| 14 Nov 2022 | 233.24 | 237.08 | 232.96 | 233.75 | 232.13 | 285,200 |
| 11 Nov 2022 | 235.81 | 237.37 | 232.72 | 234.31 | 232.69 | 277,700 |
| 10 Nov 2022 | 234.22 | 236.22 | 231.04 | 236.03 | 234.40 | 282,700 |
| 09 Nov 2022 | 227.33 | 230.38 | 226.21 | 227.37 | 225.80 | 234,300 |
| 08 Nov 2022 | 230.22 | 231.77 | 226.46 | 228.56 | 226.98 | 237,700 |
| 07 Nov 2022 | 230.50 | 230.87 | 226.79 | 229.09 | 227.51 | 230,700 |
| 04 Nov 2022 | 224.80 | 229.29 | 223.85 | 229.14 | 227.56 | 245,300 |
| 03 Nov 2022 | 218.57 | 222.39 | 215.56 | 220.68 | 219.15 | 256,700 |
| 02 Nov 2022 | 221.03 | 225.39 | 219.23 | 220.03 | 218.51 | 352,900 |
| 01 Nov 2022 | 223.25 | 223.42 | 220.00 | 221.87 | 220.34 | 208,400 |
| 31 Oct 2022 | 219.03 | 222.62 | 218.28 | 222.05 | 220.52 | 347,300 |
| 28 Oct 2022 | 215.47 | 219.86 | 215.47 | 219.55 | 218.03 | 388,600 |
| 27 Oct 2022 | 217.82 | 219.39 | 214.11 | 214.97 | 213.48 | 656,600 |
| 26 Oct 2022 | 219.22 | 220.04 | 214.89 | 216.25 | 214.76 | 302,700 |
| 25 Oct 2022 | 212.59 | 218.34 | 212.59 | 218.24 | 216.73 | 325,500 |
| 24 Oct 2022 | 209.99 | 212.89 | 209.98 | 212.72 | 211.25 | 333,500 |
| 21 Oct 2022 | 204.97 | 208.40 | 201.80 | 207.75 | 206.31 | 517,800 |
| 20 Oct 2022 | 212.11 | 213.00 | 203.12 | 203.14 | 201.74 | 637,900 |
| 19 Oct 2022 | 216.28 | 216.77 | 212.70 | 213.70 | 212.22 | 335,400 |
| 18 Oct 2022 | 215.94 | 218.51 | 214.66 | 216.64 | 215.14 | 307,500 |
| 17 Oct 2022 | 212.58 | 214.18 | 211.71 | 212.50 | 211.03 | 423,400 |
| 14 Oct 2022 | 213.59 | 214.74 | 208.81 | 209.60 | 208.15 | 225,100 |
| 13 Oct 2022 | 204.77 | 214.14 | 202.96 | 212.37 | 210.90 | 273,800 |
| 12 Oct 2022 | 209.44 | 210.71 | 207.68 | 207.79 | 206.35 | 206,100 |
| 11 Oct 2022 | 209.28 | 211.57 | 207.77 | 209.04 | 207.60 | 232,800 |
| 10 Oct 2022 | 211.41 | 212.14 | 207.59 | 209.29 | 207.84 | 202,500 |
| 07 Oct 2022 | 212.34 | 212.34 | 208.04 | 209.55 | 208.10 | 211,600 |
| 06 Oct 2022 | 213.89 | 215.54 | 213.44 | 213.81 | 212.33 | 218,700 |
| 05 Oct 2022 | 211.66 | 215.13 | 211.54 | 214.00 | 212.52 | 209,200 |
| 04 Oct 2022 | 209.97 | 214.45 | 209.97 | 214.42 | 212.94 | 225,200 |
| 03 Oct 2022 | 203.99 | 208.15 | 202.61 | 206.96 | 205.53 | 323,900 |
| 30 Sept 2022 | 203.65 | 205.69 | 200.75 | 201.35 | 199.96 | 416,900 |
| 29 Sept 2022 | 206.65 | 206.65 | 202.00 | 202.76 | 201.36 | 342,600 |
| 28 Sept 2022 | 205.72 | 209.12 | 203.93 | 208.08 | 206.64 | 274,700 |
| 27 Sept 2022 | 209.05 | 209.87 | 202.44 | 204.32 | 202.91 | 299,800 |
| 26 Sept 2022 | 205.92 | 209.39 | 205.45 | 206.64 | 205.21 | 314,400 |
| 23 Sept 2022 | 208.83 | 208.83 | 202.84 | 206.45 | 205.02 | 323,400 |
| 22 Sept 2022 | 216.10 | 217.18 | 210.84 | 210.92 | 209.46 | 253,700 |
| 21 Sept 2022 | 218.94 | 221.50 | 215.63 | 215.79 | 214.30 | 248,900 |
| 20 Sept 2022 | 218.95 | 218.95 | 215.28 | 217.24 | 215.74 | 250,600 |
| 19 Sept 2022 | 214.09 | 220.86 | 214.09 | 220.72 | 219.19 | 258,800 |
| 16 Sept 2022 | 213.08 | 215.63 | 211.16 | 215.46 | 213.97 | 677,100 |
| 15 Sept 2022 | 217.17 | 218.51 | 213.65 | 214.83 | 213.35 | 280,600 |
| 14 Sept 2022 | 217.45 | 218.40 | 214.58 | 216.73 | 215.23 | 354,900 |
| 13 Sept 2022 | 220.05 | 221.43 | 216.66 | 217.21 | 215.71 | 340,200 |
| 12 Sept 2022 | 223.07 | 225.16 | 222.73 | 224.85 | 223.30 | 324,100 |
| 09 Sept 2022 | 223.67 | 225.10 | 222.78 | 223.43 | 221.89 | 174,400 |
| 08 Sept 2022 | 221.19 | 223.30 | 219.29 | 222.35 | 220.81 | 341,500 |
| 07 Sept 2022 | 217.09 | 223.69 | 216.02 | 223.47 | 221.93 | 342,800 |
| 06 Sept 2022 | 214.70 | 217.32 | 212.90 | 217.11 | 215.61 | 318,100 |
| 02 Sept 2022 | 217.80 | 218.47 | 212.31 | 213.41 | 211.93 | 282,800 |
| 01 Sept 2022 | 216.44 | 217.32 | 213.94 | 215.00 | 213.51 | 323,100 |
| 31 Aug 2022 | 218.89 | 219.08 | 216.44 | 217.86 | 216.35 | 359,500 |
| 30 Aug 2022 | 222.14 | 222.14 | 217.48 | 218.26 | 216.75 | 278,400 |
| 29 Aug 2022 | 218.28 | 221.71 | 217.78 | 221.42 | 219.89 | 242,300 |
| 26 Aug 2022 | 228.66 | 228.66 | 220.16 | 220.25 | 218.73 | 220,100 |
| 25 Aug 2022 | 224.36 | 227.98 | 224.36 | 227.93 | 226.35 | 192,500 |
| 24 Aug 2022 | 223.27 | 224.11 | 221.79 | 223.95 | 222.40 | 186,700 |
| 23 Aug 2022 | 223.65 | 224.60 | 222.36 | 223.10 | 221.56 | 187,100 |
| 22 Aug 2022 | 227.62 | 228.02 | 223.50 | 223.65 | 222.10 | 206,400 |
| 19 Aug 2022 | 231.17 | 231.89 | 229.56 | 230.13 | 228.54 | 229,800 |
| 18 Aug 2022 | 230.73 | 232.25 | 230.35 | 231.91 | 230.31 | 153,400 |
| 18 Aug 2022 | 1.42 Dividend | |||||
| 17 Aug 2022 | 231.22 | 232.43 | 230.67 | 231.58 | 228.57 | 225,800 |
| 16 Aug 2022 | 229.77 | 234.91 | 229.18 | 233.35 | 230.32 | 293,600 |
| 15 Aug 2022 | 229.66 | 231.12 | 229.11 | 230.57 | 227.57 | 226,700 |
| 12 Aug 2022 | 228.99 | 231.48 | 228.03 | 231.36 | 228.35 | 298,400 |
| 11 Aug 2022 | 228.84 | 230.14 | 226.66 | 228.74 | 225.77 | 328,200 |
| 10 Aug 2022 | 225.00 | 227.38 | 224.24 | 226.79 | 223.84 | 186,700 |
| 09 Aug 2022 | 223.77 | 223.93 | 220.90 | 221.47 | 218.59 | 156,200 |
| 08 Aug 2022 | 223.55 | 225.27 | 222.58 | 224.42 | 221.50 | 361,200 |
| 05 Aug 2022 | 222.01 | 223.96 | 220.51 | 223.00 | 220.10 | 232,600 |
| 04 Aug 2022 | 223.16 | 223.97 | 222.37 | 223.06 | 220.16 | 254,300 |
| 03 Aug 2022 | 221.70 | 223.83 | 220.61 | 223.16 | 220.26 | 263,300 |
| 02 Aug 2022 | 223.71 | 224.13 | 220.89 | 221.62 | 218.74 | 413,000 |
| 01 Aug 2022 | 222.98 | 224.38 | 221.07 | 224.00 | 221.09 | 186,000 |
| 29 Jul 2022 | 222.46 | 224.50 | 220.80 | 224.05 | 221.14 | 372,800 |
| 28 Jul 2022 | 218.06 | 222.17 | 218.06 | 221.61 | 218.73 | 361,000 |
| 27 Jul 2022 | 215.76 | 220.15 | 214.63 | 219.27 | 216.42 | 332,000 |
| 26 Jul 2022 | 212.94 | 216.32 | 212.77 | 215.99 | 213.18 | 305,300 |
| 25 Jul 2022 | 214.15 | 215.59 | 211.97 | 214.18 | 211.40 | 317,900 |
| 22 Jul 2022 | 213.00 | 214.70 | 211.81 | 213.27 | 210.50 | 468,400 |
| 21 Jul 2022 | 208.36 | 214.68 | 206.00 | 211.81 | 209.06 | 488,800 |
| 20 Jul 2022 | 207.66 | 208.74 | 206.10 | 207.82 | 205.12 | 256,600 |
| 19 Jul 2022 | 202.67 | 208.14 | 202.67 | 207.55 | 204.85 | 329,700 |
| 18 Jul 2022 | 199.29 | 201.51 | 199.00 | 200.31 | 197.71 | 355,700 |
| 15 Jul 2022 | 199.08 | 199.24 | 196.13 | 197.87 | 195.30 | 193,900 |
| 14 Jul 2022 | 194.27 | 196.21 | 192.25 | 196.04 | 193.49 | 158,600 |
| 13 Jul 2022 | 197.01 | 198.76 | 195.81 | 197.17 | 194.61 | 187,600 |
| 12 Jul 2022 | 199.25 | 204.09 | 198.77 | 199.56 | 196.97 | 276,700 |
| 11 Jul 2022 | 197.13 | 199.15 | 196.91 | 197.89 | 195.32 | 219,300 |
| *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.
