Historical Stock Prices

SNA 
$153.93
*  
1.21
0.79%
Get SNA Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading SNA now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 153 154.32 152.98 153.93 492,322
04/23/2015 151.03 153.25 148.6049 152.72 606,038
04/22/2015 148.45 149.36 147.03 149.21 378,999
04/21/2015 148.94 148.94 147.43 148.45 288,251
04/20/2015 147.09 148.7 146.92 148.61 298,198
04/17/2015 146.88 147.27 145.28 146.16 338,670
04/16/2015 147.5 148.57 146.99 148.13 234,622
04/15/2015 147.5 148.49 147.28 148.09 250,891
04/14/2015 147.18 147.765 146.02 146.99 186,815
04/13/2015 148.5 148.93 147.05 147.26 248,031
04/10/2015 148.02 148.37 147.2 148.36 209,621
04/09/2015 148.43 149.1 147.47 147.63 388,351
04/08/2015 148.31 149.14 147.015 148.47 277,662
04/07/2015 150.37 150.37 148.32 148.35 233,534
04/06/2015 146.51 150.83 146.44 149.87 379,055
04/02/2015 147.22 148.8499 147.22 147.8 300,808
04/01/2015 146.88 149.18 146.4 147.23 546,838
03/31/2015 145.76 147.37 145 147.06 436,263
03/30/2015 145.06 146.74 145.06 146.37 272,982
03/27/2015 142.26 144.26 142.12 144.06 372,473
03/26/2015 141.18 142.5 140.835 142.2 261,460
03/25/2015 143.04 144.43 141.55 141.57 300,010
03/24/2015 142.92 143.72 142.085 142.77 361,843
03/23/2015 143.99 144.89 143.17 143.21 363,880
03/20/2015 144.62 145.68 143.59 143.69 696,053
03/19/2015 145.4 146.32 144.17 144.38 290,293
03/18/2015 144.04 146.48 142.76 145.97 333,902
03/17/2015 144.29 144.92 143.14 144.02 280,574
03/16/2015 143.44 144.38 142.94 144.23 387,195
03/13/2015 144.34 144.34 141.63 142.5 461,908
03/12/2015 142.99 144.52 142.72 144.35 387,631
03/11/2015 143.38 143.5369 141.97 142.2 475,217
03/10/2015 144.72 145.07 143.45 143.45 371,825
03/09/2015 145.59 146.793 145.56 146.33 288,588
03/06/2015 146.35 147.01 145.03 145.34 255,080
03/05/2015 147.51 148.11 146.8 147.34 329,914
03/04/2015 147 147.53 145.98 147.45 357,170
03/03/2015 148 148.01 147.2 147.92 323,084
03/02/2015 147.85 148.3199 146.77 148.29 252,751
02/27/2015 147.45 147.71 146.48 147.23 362,709
02/26/2015 148.13 148.21 146.76 147.21 294,948
02/25/2015 146.61 148.41 146.61 148.08 452,620
02/24/2015 145.5 147.23 145.21 146.79 305,490
02/23/2015 146.02 146.16 145.07 145.81 180,042
02/20/2015 144.73 146.18 143.1 146.06 247,777
02/19/2015 144.97 145.75 144.48 145.54 209,719
02/18/2015 145 145.93 144.4 145.39 333,752
02/17/2015 145.46 145.91 144.26 145.43 271,510
02/13/2015 144.41 145.97 144.1 145.4 385,220
02/12/2015 143.49 144.79 143.38 144.69 260,784
02/11/2015 142.21 143.17 141.31 142.77 437,407
02/10/2015 141.9 142.34 140.69 142.2 344,406
02/09/2015 141 142.5 140.59 140.9 512,025
02/06/2015 141 141.658 139.92 140.99 618,937
02/05/2015 135.84 141.195 135.84 139.67 1,142,289
02/04/2015 132.93 132.94 130.77 131.45 591,814
02/03/2015 131.95 133.36 131.72 133.19 431,117
02/02/2015 131.2 131.62 129.14 131.5 870,280
01/30/2015 134.54 134.99 132.4701 132.71 348,475
01/29/2015 131.69 135.42 131.6701 135.24 231,139
01/28/2015 133.47 134.29 131.81 132.02 283,860
01/27/2015 133.52 134.18 132.25 133.15 262,910
01/26/2015 133.96 135.22 133.556 134.9 258,558
01/23/2015 134.93 135.37 134.19 134.34 219,998
01/22/2015 134.04 135.29 133.38 134.88 350,379
01/21/2015 132.22 134.14 131.65 133.8 298,244
01/20/2015 132.8 133.39 131.23 132.75 242,117
01/16/2015 133.04 133.39 131.1 132.56 458,596
01/15/2015 135.26 135.76 133 133.22 272,466
01/14/2015 132.77 134.9 132.64 134.79 390,564
01/13/2015 135.13 136.53 132.65 133.87 285,533
01/12/2015 135.62 136.27 133.56 134 282,821
01/09/2015 137.58 138.03 135.63 135.73 228,870
01/08/2015 135.15 137.5 135.15 137.33 275,464
01/07/2015 134.15 135.07 133.5001 134.27 327,197
01/06/2015 133.84 134.57 131.77 133.43 442,504
01/05/2015 135.24 136.04 133.71 133.84 437,332
01/02/2015 136.85 137.685 134.82 136.29 220,907
12/31/2014 138.74 139.17 136.555 136.74 212,109
12/30/2014 138.65 138.98 137.92 138.2 155,351
12/29/2014 139.32 139.98 138.7263 138.97 211,082
12/26/2014 139.42 140.22 139.29 139.35 97,068
12/24/2014 139.35 139.59 138.82 139.09 63,695
12/23/2014 138.33 139.49 137.95 139.09 166,653
12/22/2014 137.44 138 136.98 137.95 204,357
12/19/2014 137.77 137.83 136.67 136.96 487,959
12/18/2014 136.37 136.96 135.31 136.95 393,801
12/17/2014 132.86 134.42 131.38 134.23 304,967
12/16/2014 132.29 135.08 132.29 132.53 300,800
12/15/2014 133.53 134.43 131.93 132.57 283,145
12/12/2014 133.95 134.46 132.54 132.65 491,497
12/11/2014 135.03 136.75 134.42 134.7 258,471
12/10/2014 135.57 136.45 134.17 134.66 276,581
12/09/2014 134 136.39 133.99 136.27 230,313
12/08/2014 136.83 137.56 135.39 135.92 253,097
12/05/2014 136.56 137.45 136.34 136.77 281,123
12/04/2014 137.25 137.58 136.03 136.55 199,252
12/03/2014 135.9 137.77 135.54 137.51 291,567
12/02/2014 134.09 135.5 133.65 135.33 274,279
12/01/2014 135 135.33 133.38 133.47 368,383
11/28/2014 136.32 136.75 134.64 135.33 180,979
11/26/2014 135.84 136.17 134.841 136.08 264,381
11/25/2014 136.03 137.06 134.34 135.73 2,065,491
11/24/2014 136 137 135.825 136.5 327,484
11/21/2014 137.54 137.83 135.04 135.72 483,324
11/20/2014 134.76 136.46 134.56 136.29 296,564
11/19/2014 135.73 136.3 134.5 135.78 402,161
11/18/2014 135 136.49 134.75 136.02 272,101
11/17/2014 134.69 135.285 134.19 134.89 372,835
11/14/2014 134.99 135.81 134.39 135.34 436,551
11/13/2014 135.74 136.22 134.77 135.58 318,262
11/12/2014 135.93 136.41 134.97 136.04 326,002
11/11/2014 135.95 136.415 134.92 135.71 325,845
11/10/2014 135.12 136.055 134.5101 135.76 442,737
11/07/2014 136.54 137.43 134.14 135.12 898,430
11/06/2014 134.45 135.72 133.9629 135.6 367,794
11/05/2014 133.87 134.37 133 134.35 279,488
11/04/2014 132.13 133.115 131.8 132.81 331,660
11/03/2014 131.77 133.26 131.37 132.62 255,121
10/31/2014 132.41 132.41 130.865 132.14 332,528
10/30/2014 128.93 135.7 125 130.5 304,524
10/29/2014 130.17 130.76 128.16 129.42 309,876
10/28/2014 128.65 130.28 128.65 130.18 360,751
10/27/2014 127.47 128.01 126.715 127.95 220,843
10/24/2014 127.77 128.65 126.914 128.24 292,277
10/23/2014 127.37 128.79 127.15 127.63 479,311
10/22/2014 128.01 128.65 125.6 125.65 524,076
10/21/2014 125 127.81 124.92 127.79 539,481
10/20/2014 122.43 124.49 121.98 124.36 551,135
10/17/2014 121.74 123.08 120.785 122.35 818,951
10/16/2014 115.36 122.66 113.82 121.85 1,089,868
10/15/2014 112.87 115.05 111.28 114.54 679,437
10/14/2014 113.73 116.24 113.73 114.7 350,043
10/13/2014 116 116.5199 113.19 113.28 515,594
10/10/2014 118.01 118.01 115.76 115.78 320,495
10/09/2014 120.59 120.74 117.58 117.8 298,654
10/08/2014 118.02 120.3 117.303 120.11 304,739
10/07/2014 120.04 120.3999 118.17 118.25 289,546
10/06/2014 121 121.84 120.61 120.88 479,015
10/03/2014 119 120.92 118.89 120.9 412,317
10/02/2014 118.68 119.44 117.47 118.42 312,024
10/01/2014 120.98 120.98 118.14 118.53 461,296
09/30/2014 121.05 121.68 120.431 121.08 415,095
09/29/2014 120.76 121.56 120.54 121.38 309,362
09/26/2014 121.21 122.08 120.64 121.75 307,549
09/25/2014 122.42 122.42 120.54 120.63 337,606
09/24/2014 121.97 123.155 121.453 122.92 355,266
09/23/2014 122.67 123.27 121.9 121.92 366,860
09/22/2014 123.46 123.46 122.37 122.82 285,982
09/19/2014 126.22 126.22 123.61 123.85 577,538
09/18/2014 125.26 126 124.55 125.33 374,692
09/17/2014 126.26 126.45 124.3 124.99 294,994
09/16/2014 125.39 126.16 124.4 125.84 260,350
09/15/2014 125.6 125.77 124.83 125.36 203,792
09/12/2014 125.27 125.87 124.9 125.73 388,400
09/11/2014 124.96 125.47 124.69 125.22 366,118
09/10/2014 125.16 125.66 124.27 125.29 216,409
09/09/2014 125.75 126.06 124.94 124.99 350,649
09/08/2014 126.87 126.97 125.07 125.63 471,810
09/05/2014 126.02 127.02 125.135 127.01 241,902
09/04/2014 126.29 127.32 125.66 126.01 261,845
09/03/2014 126 126.34 125.61 126.08 412,825
09/02/2014 125.29 125.87 124.82 125.43 428,457
08/29/2014 125.44 125.5 124.67 124.95 308,892
08/28/2014 124.66 125.4 123.88 125.23 221,021
08/27/2014 124.99 125.22 124.33 124.95 192,552
08/26/2014 125.69 125.95 124.92 125.02 183,917
08/25/2014 125.45 125.9999 124.91 125.85 161,207
08/22/2014 125.75 125.94 124.81 125 292,315
08/21/2014 125.76 126.21 125.11 126 259,212
08/20/2014 125.47 126.6 125.17 126.34 266,251
08/19/2014 125.12 125.84 125.04 125.45 207,024
08/18/2014 124.51 125.178 124.0401 125.03 165,540
08/15/2014 125 125 123.0748 123.85 376,713
08/14/2014 123.85 124.57 123.81 124.55 247,571
08/13/2014 122.73 123.89 122.41 123.59 307,264
08/12/2014 121.93 122.82 121.8151 122.28 262,880
08/11/2014 121.71 122.45 121.42 121.75 201,829
08/08/2014 119.3 121.28 118.95 121.24 279,017
08/07/2014 119.71 119.71 118.76 119.17 368,330
08/06/2014 119 119.37 118.28 118.96 446,103
08/05/2014 120.7 121.204 119.06 119.44 384,032
08/04/2014 120.21 121.48 119.33 121.19 651,895
08/01/2014 120.18 120.62 118.41 119.75 396,290
07/31/2014 121.96 122.34 120.11 120.2 378,966
07/30/2014 123.84 124.28 122.05 123.04 319,565
07/29/2014 124.6 125.1099 123.59 123.61 587,438
07/28/2014 124.3 125.01 123.41 124.33 558,121
07/25/2014 123.71 124.88 123.34 124.67 387,867
07/24/2014 123.59 123.7599 122.63 123.53 423,828
07/23/2014 123.8 124.03 122.92 123.3 378,032
07/22/2014 123.69 124.46 123.35 123.65 371,278
07/21/2014 122.73 123.76 122.73 122.93 384,826
07/18/2014 124.02 124.77 123.5 123.63 689,693
07/17/2014 123 126.59 122.51 123.87 969,763
07/16/2014 119 119.5304 118.12 119.04 331,144
07/15/2014 118.69 119.78 118.19 118.47 334,196
07/14/2014 119.13 119.98 118.66 119.17 326,240
07/11/2014 118.05 118.2 117.49 118.17 224,080
07/10/2014 117.43 118.43 117.36 117.84 144,390
07/09/2014 119.29 119.37 118.84 119.18 175,731
07/08/2014 119.31 119.33 118.29 118.77 176,379
07/07/2014 119.6 120.22 118.82 119.41 182,109
07/03/2014 119.72 120.44 119.61 120.36 89,650
07/02/2014 119.38 120.4 118.77 119.31 196,522
07/01/2014 118.66 120 118.27 119.63 194,342
06/30/2014 118.51 118.85 117.77 118.52 218,248
06/27/2014 117.89 119 117.89 118.65 278,262
06/26/2014 118.01 118.35 116.82 118.27 180,370
06/25/2014 117.09 118.22 116.74 118.11 200,317
06/24/2014 118.01 118.82 117.17 117.24 351,287
06/23/2014 119.53 119.57 118 118.27 220,134
06/20/2014 118.94 119.46 118.38 119.46 605,873
06/19/2014 118.51 118.85 117.25 118.74 168,405
06/18/2014 117.67 118.72 116.82 118.65 231,375
06/17/2014 116.16 117.92 116.16 117.77 236,873
06/16/2014 116.43 116.75 115.83 116.58 132,440
06/13/2014 117.24 117.4099 116.48 116.82 115,485
06/12/2014 117.68 117.84 116.48 116.66 139,974
06/11/2014 118.05 118.05 117.3 117.84 101,944
06/10/2014 118.86 118.87 117.69 118.54 166,785
06/09/2014 117.93 119.08 117.32 118.53 233,387
06/06/2014 117.16 118.51 116.8 118.25 268,795
06/05/2014 116.33 117.25 116.15 116.8 478,364
06/04/2014 117.22 117.22 116.23 116.28 250,661
06/03/2014 117.83 117.83 116.8 116.99 194,866
06/02/2014 117.56 118.12 116.41 117.83 299,718
05/30/2014 116.54 117.49 116.54 117.27 196,232
05/29/2014 116.82 117.22 116.19 117 284,126
05/28/2014 116.37 117.13 116.17 116.75 356,333
05/27/2014 116.07 117.18 116.018 116.32 205,617
05/23/2014 114.89 115.95 114.488 115.83 192,705
05/22/2014 115.31 115.86 114.7801 114.85 202,683
05/21/2014 113.61 115.6 113.2601 115.3 348,753
05/20/2014 115.86 115.934 112.63 113.25 259,644
05/19/2014 114.34 115.79 114.14 115.52 217,341
05/16/2014 116.84 116.92 113.47 114.96 382,761
05/15/2014 115.12 115.12 112.705 113.96 357,394
05/14/2014 116.37 116.39 115.26 115.53 221,526
05/13/2014 117.03 117.35 116.17 116.3 336,940
05/12/2014 115.49 116.9653 115.48 116.68 283,641
05/09/2014 115.11 115.28 113.7001 114.79 434,397
05/08/2014 115.77 116.68 114.96 115.29 325,072
05/07/2014 115.47 116.18 114.56 115.76 374,862
05/06/2014 115.61 116.48 115.11 115.27 396,418
05/05/2014 115.5 116.7 115.46 116.01 331,024
05/02/2014 115.96 116.9 115.3 115.37 329,669
05/01/2014 115.84 116.17 114.99 116.01 459,820
04/30/2014 115.09 116.55 114.64 116 339,937
04/29/2014 115.83 115.92 114.25 115 390,577
04/28/2014 116.34 116.57 113.4741 115.08 408,555
04/25/2014 116.61 116.839 115.21 115.47 259,271
04/24/2014 117.64 117.7497 116.24 117.06 307,539
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?