Snap-on Incorporated (SNA)
NYSE: SNA · Real-Time Price · USD
347.21
+1.08 (0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
Snap-on Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 343.71 | 348.17 | 342.97 | 347.21 | 347.21 | 0.31% | 193,595 |
| Dec 4, 2025 | 345.70 | 351.31 | 342.91 | 346.13 | 346.13 | 0.52% | 347,871 |
| Dec 3, 2025 | 341.37 | 345.30 | 340.07 | 344.34 | 344.34 | 1.10% | 241,256 |
| Dec 2, 2025 | 339.35 | 341.81 | 335.88 | 340.58 | 340.58 | 0.62% | 250,453 |
| Dec 1, 2025 | 336.34 | 342.12 | 336.34 | 338.47 | 338.47 | -0.46% | 290,496 |
| Nov 28, 2025 | 342.08 | 342.26 | 340.05 | 340.05 | 340.05 | -0.15% | 140,375 |
| Nov 26, 2025 | 339.30 | 342.52 | 339.30 | 340.56 | 340.56 | 0.08% | 231,408 |
| Nov 25, 2025 | 334.72 | 341.60 | 333.63 | 340.29 | 340.29 | 2.18% | 266,257 |
| Nov 24, 2025 | 334.86 | 337.91 | 331.63 | 333.02 | 333.02 | -0.86% | 405,183 |
| Nov 21, 2025 | 330.99 | 339.92 | 329.99 | 335.90 | 335.90 | 1.41% | 365,276 |
| Nov 20, 2025 | 333.70 | 336.02 | 328.14 | 331.22 | 328.78 | 0.32% | 337,945 |
| Nov 19, 2025 | 329.90 | 332.19 | 327.71 | 330.16 | 327.73 | 0.08% | 214,134 |
| Nov 18, 2025 | 327.41 | 331.66 | 320.80 | 329.90 | 327.47 | 0.37% | 359,245 |
| Nov 17, 2025 | 329.98 | 332.85 | 328.35 | 328.69 | 326.27 | -0.39% | 266,242 |
| Nov 14, 2025 | 332.73 | 334.69 | 329.29 | 329.98 | 327.55 | -1.84% | 266,574 |
| Nov 13, 2025 | 340.76 | 343.80 | 335.36 | 336.18 | 333.70 | -1.62% | 243,319 |
| Nov 12, 2025 | 343.39 | 345.38 | 341.55 | 341.71 | 339.19 | -0.40% | 169,657 |
| Nov 11, 2025 | 344.40 | 345.38 | 341.97 | 343.07 | 340.54 | -0.03% | 174,437 |
| Nov 10, 2025 | 343.98 | 344.65 | 338.12 | 343.18 | 340.65 | -0.15% | 251,759 |
| Nov 7, 2025 | 341.53 | 346.02 | 339.59 | 343.71 | 341.18 | 0.69% | 297,047 |
| Nov 6, 2025 | 343.87 | 344.08 | 339.97 | 341.35 | 338.84 | -0.41% | 208,076 |
| Nov 5, 2025 | 340.10 | 345.00 | 339.90 | 342.75 | 340.23 | 1.19% | 273,226 |
| Nov 4, 2025 | 336.87 | 340.61 | 335.43 | 338.73 | 336.23 | 0.28% | 364,969 |
| Nov 3, 2025 | 336.73 | 338.68 | 332.63 | 337.78 | 335.29 | 0.66% | 391,480 |
| Oct 31, 2025 | 337.15 | 340.10 | 332.64 | 335.55 | 333.08 | -0.90% | 270,385 |
| Oct 30, 2025 | 335.80 | 344.41 | 335.10 | 338.61 | 336.12 | 0.43% | 238,439 |
| Oct 29, 2025 | 341.32 | 344.43 | 336.41 | 337.15 | 334.67 | -1.62% | 273,934 |
| Oct 28, 2025 | 344.81 | 346.31 | 342.61 | 342.70 | 340.18 | -1.03% | 238,740 |
| Oct 27, 2025 | 345.34 | 347.55 | 343.21 | 346.25 | 343.70 | 0.67% | 207,817 |
| Oct 24, 2025 | 348.47 | 348.60 | 343.01 | 343.93 | 341.40 | -0.79% | 255,624 |
| Oct 23, 2025 | 344.75 | 347.34 | 342.68 | 346.67 | 344.12 | 1.07% | 250,499 |
| Oct 22, 2025 | 346.38 | 347.96 | 341.71 | 343.01 | 340.48 | -0.79% | 334,146 |
| Oct 21, 2025 | 340.94 | 347.63 | 338.14 | 345.73 | 343.18 | 1.43% | 354,023 |
| Oct 20, 2025 | 340.68 | 342.86 | 336.01 | 340.87 | 338.36 | 0.33% | 348,851 |
| Oct 17, 2025 | 344.07 | 344.61 | 337.10 | 339.75 | 337.25 | -1.28% | 580,027 |
| Oct 16, 2025 | 346.00 | 357.41 | 337.52 | 344.17 | 341.63 | 3.48% | 1,114,303 |
| Oct 15, 2025 | 337.80 | 337.90 | 328.00 | 332.59 | 330.14 | -1.31% | 497,657 |
| Oct 14, 2025 | 328.98 | 337.87 | 328.98 | 337.02 | 334.54 | 1.52% | 420,536 |
| Oct 13, 2025 | 331.00 | 334.80 | 329.59 | 331.99 | 329.54 | 1.42% | 536,180 |
| Oct 10, 2025 | 333.05 | 333.83 | 326.45 | 327.33 | 324.92 | -1.34% | 350,311 |
| Oct 9, 2025 | 340.21 | 341.18 | 331.77 | 331.79 | 329.35 | -2.20% | 276,232 |
| Oct 8, 2025 | 337.87 | 340.74 | 336.73 | 339.25 | 336.75 | 0.72% | 381,124 |
| Oct 7, 2025 | 342.06 | 342.06 | 334.85 | 336.84 | 334.36 | -1.09% | 367,118 |
| Oct 6, 2025 | 348.82 | 348.82 | 340.56 | 340.56 | 338.05 | -1.97% | 382,675 |
| Oct 3, 2025 | 349.10 | 349.88 | 346.44 | 347.42 | 344.86 | -0.49% | 233,257 |
| Oct 2, 2025 | 345.71 | 350.30 | 342.69 | 349.13 | 346.56 | 1.13% | 248,493 |
| Oct 1, 2025 | 344.12 | 349.78 | 344.00 | 345.24 | 342.70 | -0.37% | 423,803 |
| Sep 30, 2025 | 345.41 | 347.88 | 343.14 | 346.53 | 343.98 | 0.58% | 329,821 |
| Sep 29, 2025 | 344.17 | 345.32 | 340.84 | 344.54 | 342.00 | 0.77% | 357,962 |
| Sep 26, 2025 | 338.58 | 342.08 | 336.79 | 341.91 | 339.39 | 1.46% | 171,874 |
| Sep 25, 2025 | 338.56 | 339.94 | 335.75 | 336.98 | 334.50 | -0.73% | 289,159 |
| Sep 24, 2025 | 339.00 | 342.13 | 338.59 | 339.47 | 336.97 | -0.20% | 269,507 |
| Sep 23, 2025 | 338.09 | 342.08 | 338.09 | 340.15 | 337.64 | 0.78% | 345,178 |
| Sep 22, 2025 | 334.48 | 338.56 | 333.78 | 337.52 | 335.03 | 0.08% | 244,397 |
| Sep 19, 2025 | 339.64 | 341.11 | 335.91 | 337.24 | 334.76 | -0.66% | 989,349 |
| Sep 18, 2025 | 331.13 | 341.32 | 331.13 | 339.49 | 336.99 | 2.45% | 382,560 |
| Sep 17, 2025 | 334.28 | 338.57 | 330.58 | 331.37 | 328.93 | -0.79% | 292,122 |
| Sep 16, 2025 | 339.08 | 341.17 | 332.68 | 334.01 | 331.55 | -1.68% | 409,239 |
| Sep 15, 2025 | 336.00 | 341.98 | 335.01 | 339.72 | 337.22 | 1.84% | 475,930 |
| Sep 12, 2025 | 330.47 | 334.87 | 329.59 | 333.59 | 331.13 | 0.48% | 414,012 |
| Sep 11, 2025 | 325.14 | 332.54 | 323.64 | 331.98 | 329.53 | 2.41% | 218,713 |
| Sep 10, 2025 | 321.68 | 326.63 | 321.68 | 324.16 | 321.77 | 0.47% | 220,258 |
| Sep 9, 2025 | 326.95 | 327.66 | 321.72 | 322.64 | 320.26 | -1.32% | 173,287 |
| Sep 8, 2025 | 328.70 | 329.50 | 324.75 | 326.96 | 324.55 | -0.53% | 162,669 |
| Sep 5, 2025 | 330.41 | 331.48 | 327.06 | 328.70 | 326.28 | -0.02% | 157,227 |
| Sep 4, 2025 | 322.50 | 328.86 | 321.85 | 328.77 | 326.35 | 2.15% | 236,775 |
| Sep 3, 2025 | 322.64 | 323.41 | 319.20 | 321.85 | 319.48 | -0.49% | 234,234 |
| Sep 2, 2025 | 323.02 | 324.14 | 321.05 | 323.45 | 321.07 | -0.55% | 232,662 |
| Aug 29, 2025 | 327.54 | 328.61 | 324.19 | 325.24 | 322.84 | -0.58% | 172,805 |
| Aug 28, 2025 | 331.21 | 331.21 | 326.38 | 327.14 | 324.73 | -0.93% | 193,658 |
| Aug 27, 2025 | 329.16 | 333.92 | 329.16 | 330.21 | 327.78 | 0.13% | 200,554 |
| Aug 26, 2025 | 328.13 | 332.74 | 327.13 | 329.79 | 327.36 | 0.26% | 243,987 |
| Aug 25, 2025 | 332.81 | 335.00 | 328.52 | 328.95 | 326.53 | -1.23% | 179,096 |
| Aug 22, 2025 | 323.72 | 333.22 | 323.44 | 333.03 | 330.58 | 3.62% | 230,405 |
| Aug 21, 2025 | 322.07 | 324.07 | 320.86 | 321.38 | 319.01 | -0.55% | 144,599 |
| Aug 20, 2025 | 324.07 | 325.71 | 321.68 | 323.16 | 320.78 | -0.49% | 229,021 |
| Aug 19, 2025 | 321.53 | 325.57 | 321.17 | 324.76 | 322.37 | 0.48% | 293,081 |
| Aug 18, 2025 | 325.48 | 326.74 | 320.65 | 323.20 | 318.69 | -0.86% | 248,541 |
| Aug 15, 2025 | 325.21 | 327.07 | 323.53 | 326.01 | 321.47 | 0.40% | 378,793 |
| Aug 14, 2025 | 331.54 | 331.54 | 324.31 | 324.72 | 320.19 | -2.72% | 250,933 |
| Aug 13, 2025 | 326.08 | 334.00 | 326.08 | 333.81 | 329.16 | 2.53% | 236,248 |
| Aug 12, 2025 | 321.42 | 325.79 | 319.94 | 325.56 | 321.02 | 1.37% | 161,967 |
| Aug 11, 2025 | 322.89 | 323.82 | 319.62 | 321.17 | 316.69 | -0.20% | 222,314 |
| Aug 8, 2025 | 321.44 | 323.37 | 320.95 | 321.80 | 317.31 | 0.26% | 156,768 |
| Aug 7, 2025 | 325.55 | 325.55 | 320.05 | 320.96 | 316.49 | -0.69% | 199,904 |
| Aug 6, 2025 | 321.82 | 323.50 | 319.00 | 323.19 | 318.68 | 0.35% | 235,505 |
| Aug 5, 2025 | 320.19 | 323.03 | 318.91 | 322.07 | 317.58 | 0.98% | 223,586 |
| Aug 4, 2025 | 318.16 | 319.01 | 314.38 | 318.93 | 314.48 | 0.36% | 352,310 |
| Aug 1, 2025 | 317.81 | 319.89 | 312.78 | 317.79 | 313.36 | -1.06% | 339,785 |
| Jul 31, 2025 | 321.06 | 325.68 | 320.67 | 321.19 | 316.71 | -0.34% | 349,040 |
| Jul 30, 2025 | 325.03 | 327.83 | 320.75 | 322.27 | 317.78 | -0.95% | 269,286 |
| Jul 29, 2025 | 328.15 | 329.56 | 324.68 | 325.36 | 320.82 | -0.36% | 203,786 |
| Jul 28, 2025 | 329.42 | 330.43 | 326.16 | 326.53 | 321.98 | -1.13% | 255,494 |
| Jul 25, 2025 | 331.30 | 331.30 | 326.40 | 330.27 | 325.67 | -0.02% | 259,831 |
| Jul 24, 2025 | 329.74 | 333.31 | 328.06 | 330.33 | 325.73 | 0.05% | 325,370 |
| Jul 23, 2025 | 335.41 | 335.41 | 326.79 | 330.18 | 325.58 | -0.70% | 402,366 |
| Jul 22, 2025 | 328.59 | 333.70 | 326.63 | 332.51 | 327.88 | 1.25% | 321,061 |
| Jul 21, 2025 | 338.34 | 339.08 | 328.36 | 328.39 | 323.81 | -2.47% | 520,573 |
| Jul 18, 2025 | 337.83 | 340.00 | 334.94 | 336.71 | 332.02 | -0.32% | 619,625 |
| Jul 17, 2025 | 329.85 | 342.57 | 327.80 | 337.80 | 333.09 | 7.92% | 835,941 |