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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	383.58	385.88	385.88	387.08	381.56	295,100
February 19, 2026	382.87	383.87	383.87	385.27	380.76	238,023
February 18, 2026	382.16	384.36	384.36	386.46	381.39	359,200
February 17, 2026	381.83	381.69	381.69	383.31	378.39	365,100
February 13, 2026	381	384.61	384.61	386.8	377.69	288,800
February 12, 2026	384.11	378.55	378.55	390.13	378.32	516,017
February 11, 2026	378.65	382.68	382.68	387.33	375.48	602,101
February 10, 2026	368.55	377.41	377.41	379.68	368.55	477,904
February 09, 2026	369.34	368.12	368.12	371.46	364.78	448,317
February 06, 2026	366.55	369.34	369.34	371.69	360.09	388,992
February 05, 2026	388.96	370.8	370.8	388.96	364.01	602,148
February 04, 2026	381.03	382.91	382.91	387.25	381.03	596,800
February 03, 2026	372.11	378.4	378.4	380.2	368.66	596,700
February 02, 2026	365.43	371.52	371.52	371.79	364.91	369,147
January 30, 2026	363.63	366.11	366.11	366.39	360.8	257,200
January 29, 2026	372.62	366.63	366.63	375.28	365.04	514,521
January 28, 2026	367.04	370.07	370.07	374.26	366.27	383,826
January 27, 2026	369.69	367.82	367.82	371.99	366.56	166,816
January 26, 2026	370.48	370.13	370.13	372.19	367.53	313,024
January 23, 2026	372.85	369.1	369.1	372.85	367.49	178,052
January 22, 2026	373.24	372.27	372.27	375.17	370.94	277,350
January 21, 2026	367.95	371.64	371.64	372.63	366.99	316,729
January 20, 2026	356.34	364.58	364.58	365.95	354.8	390,900
January 16, 2026	362.66	361.36	361.36	364.46	360.78	393,405
January 15, 2026	365.25	363.45	363.45	365.65	361.94	231,458
January 14, 2026	361.38	362.42	362.42	364.46	360.06	307,300
January 13, 2026	359.04	360.55	360.55	362.54	357.46	188,566
January 12, 2026	361.8	358.14	358.14	365.29	357.5	234,842
January 09, 2026	363.24	362.17	362.17	366.17	361.29	247,400
January 08, 2026	351.12	361.31	361.31	363.39	350.36	299,340
January 07, 2026	357.77	352.58	352.58	359.99	350.57	249,600
January 06, 2026	351.81	357.73	357.73	359.41	351.64	254,400
January 05, 2026	349.45	354.2	354.2	356.17	349.45	212,904
January 02, 2026	344.55	350.95	350.95	351.11	342.34	155,136
December 31, 2025	349.27	344.6	344.6	351.02	344.04	198,300
December 30, 2025	350.01	349.67	349.67	350.89	347.77	267,835
December 29, 2025	353.03	351	351	355.99	350.69	285,251
December 26, 2025	353.57	354	354	354.35	352.71	129,300
December 24, 2025	351.88	353.11	353.11	353.85	350.73	101,700
December 23, 2025	350.32	352.01	352.01	352.71	349.42	259,500
December 22, 2025	346.18	350.03	350.03	352.34	345.1	250,700
December 19, 2025	343.63	346.31	346.31	348.24	343.63	815,800
December 18, 2025	347.86	345.94	345.94	350.4	344.87	308,029
December 17, 2025	348.43	346.05	346.05	351.11	344.92	150,403
December 16, 2025	353.61	348.43	348.43	353.61	347.76	242,926
December 15, 2025	353.1	351.95	351.95	354.62	350.49	208,239
December 12, 2025	352.72	350.83	350.83	353.92	349.19	252,900
December 11, 2025	350.39	351.49	351.49	353.99	348.38	350,600
December 10, 2025	343.33	348.46	348.46	350.56	343.33	590,301
December 09, 2025	347.58	342.87	342.87	349.61	342.75	312,200
December 08, 2025	347.8	347.45	347.45	349.71	344.84	260,329
December 05, 2025	343.71	347.21	347.21	348.17	342.97	194,700
December 04, 2025	345.7	346.13	346.13	351.31	342.91	338,171
December 03, 2025	341.37	344.34	344.34	345.3	340.07	241,300
December 02, 2025	339.35	340.58	340.58	341.81	335.88	250,500
December 01, 2025	336.34	338.47	338.47	342.12	336.34	290,500
November 28, 2025	342.08	340.05	340.05	342.26	340.05	140,400
November 26, 2025	339.3	340.56	340.56	342.52	339.3	231,408
November 25, 2025	334.72	340.29	340.29	341.6	333.63	266,300
November 24, 2025	334.86	333.02	333.02	337.91	331.63	405,200

Snap-on Incorporated (SNA) NYSE