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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Snap-on Incorporated (SNA) NYSE