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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	330.99	335.9	335.9	339.92	329.99	365,300
November 20, 2025	333.7	331.22	328.78	336.02	328.14	337,945
November 19, 2025	329.9	330.16	327.73	332.19	327.71	214,134
November 18, 2025	327.41	329.9	327.47	331.66	320.8	359,245
November 17, 2025	329.98	328.69	328.69	332.85	328.35	266,242
November 14, 2025	332.73	329.98	329.98	334.69	329.29	266,600
November 13, 2025	340.76	336.18	336.18	343.8	335.36	243,319
November 12, 2025	343.39	341.71	341.71	345.38	341.55	169,700
November 11, 2025	344.4	343.07	343.07	345.38	341.97	174,400
November 10, 2025	343.98	343.18	343.18	344.65	338.12	251,800
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

Snap-on Incorporated (SNA) NYSE