Snap-on Incorporated - SNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	325.21	326.01	326.01	327.07	323.53	378,800
August 14, 2025	331.54	324.72	324.72	331.54	324.31	250,933
August 13, 2025	326.08	333.81	333.81	334	326.08	236,248
August 12, 2025	321.42	325.56	325.56	325.79	319.94	162,000
August 11, 2025	322.89	321.17	321.17	323.82	319.62	222,314
August 08, 2025	321.44	321.8	321.8	323.37	320.95	156,800
August 07, 2025	325.55	320.96	320.96	325.55	320.05	199,904
August 06, 2025	321.82	323.19	323.19	323.5	319	235,505
August 05, 2025	320.19	322.07	322.07	323.03	318.91	223,586
August 04, 2025	318.16	318.93	318.93	319.01	314.38	352,310
August 01, 2025	317.81	317.79	317.79	319.89	312.78	339,800
July 31, 2025	321.06	321.19	321.19	325.68	320.67	349,040
July 30, 2025	325.03	322.27	322.27	327.83	320.75	269,300
July 29, 2025	328.15	325.36	325.36	329.56	324.68	203,800
July 28, 2025	329.42	326.53	326.53	330.43	326.16	255,500
July 25, 2025	331.3	330.27	330.27	331.3	326.4	259,831
July 24, 2025	329.74	330.33	330.33	333.31	328.06	325,400
July 23, 2025	335.41	330.18	330.18	335.41	326.79	402,366
July 22, 2025	328.59	332.51	332.51	333.7	326.63	321,061
July 21, 2025	338.34	328.39	328.39	339.08	328.36	520,600
July 18, 2025	337.83	336.71	336.71	340	334.94	619,625
July 17, 2025	329.85	337.8	337.8	342.57	327.8	835,941
July 16, 2025	313.09	313.01	313.01	314.88	310.23	509,536
July 15, 2025	319.75	313.07	313.07	324.49	313.07	516,900
July 14, 2025	316.75	319.19	319.19	320.42	314.3	377,900
July 11, 2025	320.22	317.57	317.57	321.48	316.25	261,000
July 10, 2025	319.94	320.7	320.7	324.14	318.38	268,423
July 09, 2025	318.62	318.12	318.12	321.42	315.77	226,819
July 08, 2025	315.79	317.08	317.08	321.62	315.79	288,273
July 07, 2025	321.55	317.16	317.16	322.89	315.97	245,029
July 03, 2025	320.82	321.63	321.63	322.57	320.18	178,400
July 02, 2025	317.34	320.1	320.1	320.8	316.32	286,312
July 01, 2025	310.87	317.86	317.86	321.74	308.52	492,659
June 30, 2025	310.41	311.18	311.18	311.23	307.48	283,778
June 27, 2025	309.55	311.01	311.01	312.18	308.13	412,947
June 26, 2025	308.32	309.55	309.55	310.47	306.37	368,839
June 25, 2025	310.21	307.14	307.14	310.21	305.19	330,927
June 24, 2025	309.11	308.46	308.46	309.76	306.64	344,300
June 23, 2025	305.86	308.33	308.33	308.4	301.82	331,000
June 20, 2025	308.69	305.79	305.79	309.63	304.9	937,100
June 18, 2025	307.51	306.82	306.82	310.43	306.56	393,747
June 17, 2025	310.32	307.28	307.28	312.23	306.06	369,804
June 16, 2025	313.94	312.34	312.34	314.03	308.67	487,916
June 13, 2025	316.37	310	310	317.33	308.8	318,945
June 12, 2025	318.77	319.19	319.19	320.43	317.78	229,310
June 11, 2025	320.64	320.72	320.72	322.72	319	256,339
June 10, 2025	321.3	322.09	322.09	323.68	319.18	242,505
June 09, 2025	323.05	320.76	320.76	323.3	320.04	254,146
June 06, 2025	323.37	321.67	321.67	323.65	320.45	207,700
June 05, 2025	321.24	319.02	319.02	321.24	317.59	226,808
June 04, 2025	322.69	320.09	320.09	322.81	319.94	287,000
June 03, 2025	316.05	321.08	321.08	321.45	315.2	251,100
June 02, 2025	319.9	316.49	316.49	319.9	314.09	363,720
May 30, 2025	320.5	320.75	320.75	322.14	317.89	631,514
May 29, 2025	323	322.36	322.36	323.77	320.48	235,500
May 28, 2025	326.15	320.32	320.32	326.18	320.2	268,452
May 27, 2025	324	325.76	325.76	326.07	319.46	261,947
May 23, 2025	317.09	319.29	319.29	320.57	317.09	289,667
May 22, 2025	321.59	321.14	321.14	323.44	317.95	231,000
May 21, 2025	325.73	322.12	322.12	328.59	321.88	370,200

Snap-on Incorporated (SNA) NYSE