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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	341.53	343.71	343.71	346.02	339.59	297,047
November 06, 2025	343.87	341.35	341.35	344.08	339.97	208,100
November 05, 2025	340.1	342.75	342.75	345	339.9	273,226
November 04, 2025	336.87	338.73	338.73	340.61	335.43	365,000
November 03, 2025	336.73	337.78	337.78	338.68	332.63	391,500
October 31, 2025	337.15	335.55	335.55	340.1	332.64	270,400
October 30, 2025	335.8	338.61	338.61	344.41	335.1	238,439
October 29, 2025	341.32	337.15	337.15	344.43	336.41	273,934
October 28, 2025	344.81	342.7	342.7	346.31	342.61	238,686
October 27, 2025	345.34	346.25	346.25	347.55	343.21	207,817
October 24, 2025	348.47	343.93	343.93	348.6	343.01	255,624
October 23, 2025	344.75	346.67	346.67	347.34	342.68	250,500
October 22, 2025	346.38	343.01	343.01	347.96	341.71	334,146
October 21, 2025	340.94	345.73	345.73	347.63	338.14	354,023
October 20, 2025	340.68	340.87	340.87	342.86	336.01	348,851
October 17, 2025	344.07	339.75	339.75	344.61	337.1	580,027
October 16, 2025	346	344.17	344.17	357.41	337.52	1.11M
October 15, 2025	337.8	332.59	332.59	337.9	328	497,657
October 14, 2025	328.98	337.02	337.02	337.87	328.98	420,536
October 13, 2025	331	331.99	331.99	334.8	329.59	536,200
October 10, 2025	333.05	327.33	327.33	333.83	326.45	350,311
October 09, 2025	340.21	331.79	331.79	341.18	331.77	276,232
October 08, 2025	337.87	339.25	339.25	340.74	336.73	381,124
October 07, 2025	342.06	336.84	336.84	342.06	334.85	367,118
October 06, 2025	348.82	340.56	340.56	348.82	340.56	382,700
October 03, 2025	349.1	347.42	347.42	349.88	346.44	233,300
October 02, 2025	345.71	349.13	349.13	350.3	342.69	248,500
October 01, 2025	344.12	345.24	345.24	349.78	344	423,803
September 30, 2025	345.41	346.53	346.53	347.88	343.14	329,821
September 29, 2025	344.17	344.54	344.54	345.32	340.84	358,000
September 26, 2025	338.58	341.91	341.91	342.08	336.79	171,900
September 25, 2025	338.56	336.98	336.98	339.94	335.75	289,200
September 24, 2025	339	339.47	339.47	342.13	338.59	269,507
September 23, 2025	338.09	340.15	340.15	342.08	338.09	345,200
September 22, 2025	334.48	337.52	337.52	338.56	333.78	244,400
September 19, 2025	339.64	337.24	337.24	341.11	335.91	989,318
September 18, 2025	331.13	339.49	339.49	341.32	331.13	382,600
September 17, 2025	334.28	331.37	331.37	338.57	330.58	292,100
September 16, 2025	339.08	334.01	334.01	341.17	332.68	409,239
September 15, 2025	336	339.72	339.72	341.98	335.01	475,930
September 12, 2025	330.47	333.59	333.59	334.87	329.59	414,012
September 11, 2025	325.14	331.98	331.98	332.54	323.64	218,713
September 10, 2025	321.68	324.16	324.16	326.63	321.68	220,300
September 09, 2025	326.95	322.64	322.64	327.66	321.72	173,300
September 08, 2025	328.7	326.96	326.96	329.5	324.75	162,700
September 05, 2025	329.91	328.7	328.7	331.48	327.06	157,227
September 04, 2025	322.5	328.77	328.77	328.86	321.85	236,800
September 03, 2025	322.64	321.85	321.85	323.41	319.2	234,234
September 02, 2025	323.02	323.45	323.45	324.14	321.05	232,662
August 29, 2025	327.54	325.24	325.24	328.61	324.19	172,805
August 28, 2025	331.21	327.14	327.14	331.21	326.38	193,700
August 27, 2025	329.16	330.21	330.21	333.92	329.16	200,600
August 26, 2025	328.13	329.79	329.79	332.74	327.13	244,000
August 25, 2025	332.81	328.95	328.95	335	328.52	179,100
August 22, 2025	323.72	333.03	333.03	333.22	323.44	230,405
August 21, 2025	322.07	321.38	321.38	324.07	320.86	144,600
August 20, 2025	324.07	323.16	323.16	325.71	321.68	229,021
August 19, 2025	321.53	324.76	324.76	325.57	321.17	293,100
August 18, 2025	325.48	323.2	321.06	326.74	320.65	248,541
August 15, 2025	325.21	326.01	326.01	327.07	323.53	378,800

Snap-on Incorporated (SNA) NYSE