Snap-On (SNA)
366.45
+0.00 (0.00%)
NYSE· Last Trade: Jun 2nd, 5:35 AM EDT
Historical Prices For Snap-On (SNA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/01/2026 | 366.07 | 369.12 | 363.00 | 366.45 | 225,144 | 366.45 |
| 5/29/2026 | 373.35 | 374.69 | 371.00 | 371.21 | 539,030 | 371.21 |
| 5/28/2026 | 372.50 | 375.00 | 368.35 | 374.46 | 254,855 | 374.46 |
| 5/27/2026 | 373.52 | 375.01 | 370.82 | 372.13 | 245,823 | 372.13 |
| 5/26/2026 | 370.00 | 373.42 | 368.58 | 372.10 | 326,118 | 372.10 |
| 5/22/2026 | 363.90 | 368.34 | 360.43 | 366.65 | 298,870 | 366.65 |
| 5/21/2026 | 361.04 | 364.36 | 356.22 | 362.31 | 364,442 | 362.31 |
| 5/20/2026 | 359.28 | 363.44 | 356.19 | 363.31 | 512,364 | 363.31 |
| 5/19/2026 | 360.55 | 362.88 | 355.52 | 359.95 | 281,549 | 357.51 |
| 5/18/2026 | 360.73 | 364.69 | 359.56 | 363.55 | 323,593 | 361.09 |
| 5/15/2026 | 362.55 | 365.43 | 358.69 | 359.65 | 464,433 | 357.21 |
| 5/14/2026 | 369.65 | 370.73 | 365.66 | 366.37 | 227,104 | 363.89 |
| 5/13/2026 | 369.35 | 370.43 | 364.46 | 366.60 | 264,482 | 364.12 |
| 5/12/2026 | 370.70 | 374.01 | 365.57 | 369.23 | 273,002 | 366.73 |
| 5/11/2026 | 374.89 | 374.89 | 368.87 | 370.46 | 331,552 | 367.95 |
| 5/08/2026 | 372.87 | 374.94 | 370.67 | 374.00 | 329,389 | 371.46 |
| 5/07/2026 | 387.40 | 388.55 | 364.90 | 370.67 | 668,753 | 368.16 |
| 5/06/2026 | 382.96 | 388.80 | 382.96 | 386.32 | 295,735 | 383.70 |
| 5/05/2026 | 374.23 | 379.60 | 370.98 | 378.80 | 267,777 | 376.23 |
| 5/04/2026 | 378.06 | 380.57 | 372.03 | 372.12 | 309,643 | 369.60 |
| 5/01/2026 | 387.84 | 388.01 | 380.33 | 380.39 | 306,912 | 377.81 |
| 4/30/2026 | 379.77 | 384.57 | 379.32 | 383.40 | 293,757 | 380.80 |
| 4/29/2026 | 378.37 | 381.29 | 375.03 | 378.46 | 383,156 | 375.89 |
| 4/28/2026 | 385.27 | 385.99 | 375.15 | 377.53 | 437,397 | 374.97 |
| 4/27/2026 | 378.93 | 387.03 | 375.18 | 384.47 | 675,612 | 381.86 |
| 4/24/2026 | 391.80 | 392.80 | 376.15 | 378.42 | 590,954 | 375.86 |
| 4/23/2026 | 400.88 | 400.88 | 375.89 | 390.75 | 756,642 | 388.10 |
| 4/22/2026 | 382.89 | 386.85 | 380.41 | 382.38 | 598,877 | 379.79 |
| 4/21/2026 | 386.38 | 389.89 | 383.46 | 383.58 | 455,814 | 380.98 |
| 4/20/2026 | 380.16 | 387.81 | 378.80 | 386.86 | 517,642 | 384.24 |
| 4/17/2026 | 368.74 | 382.58 | 368.74 | 380.27 | 408,386 | 377.69 |
| 4/16/2026 | 367.95 | 371.20 | 364.26 | 366.86 | 345,550 | 364.37 |
| 4/15/2026 | 375.25 | 375.99 | 364.52 | 368.01 | 384,295 | 365.51 |
| 4/14/2026 | 381.40 | 382.29 | 377.04 | 377.87 | 316,586 | 375.31 |
| 4/13/2026 | 379.72 | 381.71 | 375.01 | 381.71 | 380,059 | 379.12 |
| 4/10/2026 | 385.00 | 386.88 | 379.53 | 379.72 | 398,616 | 377.15 |
| 4/09/2026 | 379.39 | 385.00 | 364.68 | 383.78 | 262,605 | 381.18 |
| 4/08/2026 | 375.57 | 381.13 | 375.57 | 380.62 | 315,323 | 378.04 |
| 4/07/2026 | 365.49 | 369.02 | 362.68 | 366.70 | 265,425 | 364.21 |
| 4/06/2026 | 363.43 | 366.32 | 362.42 | 366.27 | 205,494 | 363.79 |
| 4/02/2026 | 361.89 | 370.52 | 359.31 | 365.58 | 306,372 | 363.10 |
| 4/01/2026 | 364.63 | 368.26 | 363.00 | 367.02 | 304,849 | 364.53 |
| 3/31/2026 | 360.78 | 365.62 | 356.36 | 363.22 | 363,987 | 360.76 |
| 3/30/2026 | 362.07 | 363.40 | 355.38 | 356.60 | 294,917 | 354.18 |
| 3/27/2026 | 362.16 | 363.20 | 356.45 | 359.04 | 434,002 | 356.61 |
| 3/26/2026 | 365.01 | 368.45 | 361.16 | 362.00 | 393,031 | 359.55 |
| 3/25/2026 | 366.47 | 368.49 | 362.87 | 367.62 | 349,690 | 365.13 |
| 3/24/2026 | 359.11 | 365.88 | 359.11 | 363.08 | 427,234 | 360.62 |
| 3/23/2026 | 364.71 | 370.13 | 358.67 | 362.55 | 407,322 | 360.09 |
| 3/20/2026 | 359.90 | 361.69 | 354.97 | 356.90 | 1,629,850 | 354.48 |
| 3/19/2026 | 357.53 | 363.36 | 355.67 | 360.77 | 347,955 | 358.32 |
| 3/18/2026 | 366.12 | 368.15 | 361.22 | 362.00 | 351,920 | 359.55 |
| 3/17/2026 | 371.86 | 372.43 | 361.94 | 367.40 | 292,857 | 364.91 |
| 3/16/2026 | 369.76 | 371.48 | 367.25 | 369.59 | 343,120 | 367.08 |
| 3/13/2026 | 367.23 | 368.71 | 362.13 | 367.51 | 377,847 | 365.02 |
| 3/12/2026 | 367.95 | 370.14 | 363.92 | 364.21 | 351,605 | 361.74 |
| 3/11/2026 | 369.30 | 374.66 | 363.34 | 369.77 | 565,841 | 367.26 |
| 3/10/2026 | 373.01 | 376.63 | 369.97 | 370.00 | 379,125 | 367.49 |
| 3/09/2026 | 365.64 | 374.72 | 361.63 | 373.57 | 358,118 | 371.04 |
| 3/06/2026 | 376.35 | 376.52 | 370.81 | 372.14 | 358,319 | 369.62 |
| 3/05/2026 | 382.00 | 382.56 | 377.32 | 382.27 | 455,496 | 379.68 |
| 3/04/2026 | 385.57 | 387.48 | 381.62 | 383.50 | 316,108 | 380.90 |
| 3/03/2026 | 381.70 | 384.60 | 374.71 | 383.84 | 301,187 | 381.24 |
| 3/02/2026 | 383.01 | 389.84 | 380.30 | 389.59 | 301,914 | 386.95 |