Snap-On Incorporated Historical Stock Prices

SNA 
$117.24
*  
0.24
 negative 
0.21%
Get SNA Alerts
*Delayed - data as of Apr. 23, 2014 12:52 ET 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    SNA Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
12:52  116.69  117.89  116.63  117.24 109,753
04/22/2014 116.84 117.52 116.27 117 311,926
04/21/2014 115.75 116.61 114.78 116.37 337,779
04/17/2014 113.75 116.172 112.82 115.94 404,042
04/16/2014 111.27 112.61 111.17 112.56 230,486
04/15/2014 109.92 110.89 108.94 110.53 252,134
04/14/2014 110.32 110.43 109.21 109.89 237,030
04/11/2014 109.55 110.38 109.33 109.36 231,439
04/10/2014 112.11 112.41 109.78 110.01 234,978
04/09/2014 110.68 112.32 110.4 112.23 192,829
04/08/2014 109.83 110.74 108.82 110.33 297,676
04/07/2014 111.79 111.87 109.15 109.88 340,323
04/04/2014 114.71 115.26 111.67 111.8 273,619
04/03/2014 114.18 114.37 113.16 113.8 256,590
04/02/2014 114.14 114.68 113.37 113.54 328,709
04/01/2014 113.88 114.04 113.15 113.95 296,897
03/31/2014 113.51 115.51 112.73 113.48 333,851
03/28/2014 110.82 112.73 110.24 112.2 208,110
03/27/2014 110.55 110.86 109.55 110.39 192,449
03/26/2014 113.78 114.34 111 111.04 383,662
03/25/2014 111.38 113.02 110.97 112.98 316,481
03/24/2014 112.76 113.7 109.945 110.5 307,687
03/21/2014 113.32 115.29 112.48 112.48 731,005
03/20/2014 111.7 112.5 111.34 112.45 152,047
03/19/2014 112.64 113.34 111.72 112.11 273,095
03/18/2014 111.74 112.86 111.74 112.77 185,748
03/17/2014 111.67 112.65 111.23 111.68 157,378
03/14/2014 110.17 111.55 110.17 111.06 201,550
03/13/2014 112.55 112.57 109.91 110.17 222,706
03/12/2014 111.55 112.37 111.38 111.95 185,949
03/11/2014 113.64 114.068 112.31 112.6 226,720
03/10/2014 113.84 113.92 112.636 113.19 165,581
03/07/2014 113.91 114.37 113.48 114.18 200,075
03/06/2014 113.08 113.776 112.77 113.42 232,383
03/05/2014 112.87 113.25 112.44 112.85 252,951
03/04/2014 113.05 113.59 112.41 112.9 391,690
03/03/2014 110.62 112 110.2 111.55 376,201
02/28/2014 111.25 112.61 110.8301 112.17 452,577
02/27/2014 109.56 111.3 109.44 111.09 385,433
02/26/2014 108.85 110.54 108.842 109.68 432,706
02/25/2014 109.04 109.608 108.27 108.52 293,889
02/24/2014 109.07 109.97 108.5 109.27 400,012
02/21/2014 109.29 109.45 108.62 108.77 236,807
02/20/2014 108.36 109.26 107.82 108.99 268,000
02/19/2014 109.25 110.12 108.33 108.43 269,625
02/18/2014 109.43 109.89 108.9 109.41 295,718
02/14/2014 108.69 109.9 108.47 109.57 306,056
02/13/2014 108.03 109.52 107.7 109.43 290,772
02/12/2014 109.5 109.89 108.88 109.01 424,959
02/11/2014 107.45 109.73 107.054 109.15 640,036
02/10/2014 107.53 108.19 106.31 107.7 650,002
02/07/2014 106.19 108.79 105.32 108.66 657,693
02/06/2014 100.1 105.24 100.1 105.13 784,484
02/05/2014 97.77 98.6 96.76 97.56 437,445
02/04/2014 97.5 98.65 96.24 98.08 453,672
02/03/2014 99.67 100.55 96.93 97.23 668,419
01/31/2014 99.23 101.3799 99.15 100.15 401,945
01/30/2014 100.9 101.38 100.14 100.73 297,073
01/29/2014 99.31 100.648 99.17 100.07 392,123
01/28/2014 99.6 100.42 98.6 100.33 370,168
01/27/2014 100.3 100.33 98.475 99.42 462,693
01/24/2014 102.73 103.165 100 100.01 546,349
01/23/2014 105.01 105.325 103.53 103.81 349,253
01/22/2014 106.08 106.27 105.38 105.49 286,724
01/21/2014 108.12 108.41 105.79 105.99 301,942
01/17/2014 108.01 108.4 107.32 107.67 209,210
01/16/2014 107.51 108.52 107.51 107.9 190,899
01/15/2014 107.99 108.3 107.65 107.98 152,052
01/14/2014 106.31 107.93 106.09 107.91 163,823
01/13/2014 106.99 107.8 105.67 105.99 206,360
01/10/2014 108.15 108.3 107.13 107.53 230,064
01/09/2014 108.09 108.49 107.11 107.5 260,371
01/08/2014 107.83 108.18 107 107.76 188,511
01/07/2014 108.19 108.36 107.42 107.88 164,345
01/06/2014 109.07 109.57 107.27 107.63 151,299
01/03/2014 108.73 109.29 108.47 108.76 155,235
01/02/2014 109.28 109.67 108.14 108.55 252,505
12/31/2013 109.12 109.74 108.66 109.52 257,483
12/30/2013 108.24 108.84 108 108.74 116,968
12/27/2013 108.91 108.91 108.08 108.27 98,255
12/26/2013 108.6 109.24 108.39 108.88 102,108
12/24/2013 108.05 108.53 108.05 108.5 72,987
12/23/2013 107.46 108.13 106.91 107.93 187,036
12/20/2013 106.61 107.93 106.36 106.89 294,198
12/19/2013 106.93 106.98 106.3 106.54 346,805
12/18/2013 105.36 107.51 104.5375 107.43 248,909
12/17/2013 104.62 105.34 103.72 104.99 293,607
12/16/2013 104.42 105.22 103.38 104.68 204,204
12/13/2013 103.49 104.22 102.88 103.79 253,190
12/12/2013 103.52 103.7 102.89 103.19 306,122
12/11/2013 105.51 105.82 103.26 103.44 271,541
12/10/2013 105.85 106.58 105.33 105.59 167,862
12/09/2013 106.02 106.81 105.88 106.21 199,282
12/06/2013 105.04 106.22 104.86 105.96 214,348
12/05/2013 104.17 105.15 103.91 104.03 291,443
12/04/2013 104.62 105.59 103.411 104.52 172,885
12/03/2013 104.86 105.49 104.7 105.4 157,348
12/02/2013 105.86 105.86 104.7 105.27 387,502
11/29/2013 106.12 106.65 105.29 106.15 64,632
11/27/2013 106.31 106.91 105.4 106.04 136,844
11/26/2013 106.32 106.85 106.1 106.35 135,425
11/25/2013 106.45 106.75 105.8385 106.42 145,617
11/22/2013 105.85 106.28 105.26 106.24 143,145
11/21/2013 104.76 106.16 104.7101 105.93 111,444
11/20/2013 105 105.7 104.22 104.61 132,773
11/19/2013 106.23 106.46 104.94 105.31 273,242
11/18/2013 107.49 107.54 106 106.18 297,003
11/15/2013 106.98 107.44 106.46 107.04 183,053
11/14/2013 106.35 107.45 106.09 107 216,724
11/13/2013 103.99 106.01 103.99 105.98 418,871
11/12/2013 104.98 105.14 104.26 104.35 253,723
11/11/2013 105.09 105.58 104.85 105.01 112,544
11/08/2013 103.57 105.02 103.13 104.96 142,741
11/07/2013 105.02 105.6399 103.47 103.84 239,267
11/06/2013 105.28 105.76 104.42 104.99 143,149
11/05/2013 104.33 105.3 103.93 104.91 173,536
11/04/2013 104.5 105.06 103.97 104.98 189,198
11/01/2013 104.63 104.75 103.13 103.8 281,588
10/31/2013 101.49 104.24 100.94 104.07 482,493
10/30/2013 102.86 102.86 101.22 101.34 177,888
10/29/2013 101.9 102.59 101.67 102.59 233,690
10/28/2013 101.9 102.3 101.37 101.74 275,348
10/25/2013 101.48 102.2 101.38 102.09 280,123
10/24/2013 101.46 101.79 101.04 101.39 337,725
10/23/2013 101.52 101.99 100.72 101.3 395,871
10/22/2013 102.62 102.76 101.76 101.9 291,589
10/21/2013 102 102.24 101.66 102.06 207,650
10/18/2013 100.36 101.87 100.01 101.59 710,935
10/17/2013 100.01 100.76 99.05 100.4 1,025,526
10/16/2013 98.39 98.56 97.3 98.46 450,580
10/15/2013 99.02 99.63 97.61 98.25 174,314
10/14/2013 98.62 99.26 98.22 99.06 168,487
10/11/2013 98.18 99.27 97.82 98.93 160,099
10/10/2013 96.92 98.6 96.805 98.6 222,457
10/09/2013 95.76 96.47 94.53 95.82 299,208
10/08/2013 96.94 97.47 95.54 95.63 237,233
10/07/2013 98.85 99.33 97.07 97.21 404,575
10/04/2013 99.12 100.13 99.11 99.59 139,561
10/03/2013 99.9 100.34 98.305 99.11 184,101
10/02/2013 100.12 100.6 99.01 100.4 153,085
10/01/2013 99.98 100.91 99.71 100.75 299,304
09/30/2013 98.64 99.85 98.64 99.5 146,166
09/27/2013 99.42 100.34 99.07 99.72 127,719
09/26/2013 99.66 100.15 99.35 100.15 155,799
09/25/2013 100.39 100.72 99.38 99.58 170,279
09/24/2013 99.69 101.02 99.69 100.42 266,904
09/23/2013 100.63 101 99.26 100.08 242,124
09/20/2013 101 101.42 100.51 100.84 618,878
09/19/2013 100.14 101.67 99.65 100.98 409,233
09/18/2013 99.57 100.37 99.205 100 345,397
09/17/2013 99.48 99.91 99.11 99.74 129,326
09/16/2013 100 100.9599 99.46 99.59 181,447
09/13/2013 98.78 99.55 97.78 99.52 188,541
09/12/2013 98.89 99.33 98.27 98.48 96,343
09/11/2013 97.99 99.68 97.99 98.95 184,245
09/10/2013 97.62 99.11 97.5 98.01 159,703
09/09/2013 96.01 97.41 96.01 96.96 180,425
09/06/2013 96.47 96.9 95.11 95.89 145,082
09/05/2013 94.77 96.53 94.77 96.08 281,692
09/04/2013 93.43 95.02 93.43 94.85 183,521
09/03/2013 95.4 95.63 93.35 93.45 337,039
08/30/2013 94.97 95.33 93.45 93.6 182,194
08/29/2013 93.79 95.22 93.79 94.81 145,324
08/28/2013 94.14 94.48 93.65 94.16 372,497
08/27/2013 94.3 94.71 93.85 94.17 245,506
08/26/2013 95.71 96.2 94.93 95.18 160,481
08/23/2013 96.04 96.42 95.17 95.67 198,925
08/22/2013 95.35 96.78 95.22 95.84 316,122
08/21/2013 95.77 96.25 94.82 95.11 203,168
08/20/2013 96.02 97.135 95.5 96.24 210,268
08/19/2013 98.35 98.63 95.91 95.97 279,314
08/16/2013 95.89 98.55 95.34 98.39 411,416
08/15/2013 96.73 97.26 95.65 96.21 261,151
08/14/2013 98.42 98.6 97.5 97.73 210,409
08/13/2013 97.81 99.05 97.63 98.54 252,574
08/12/2013 96 98.23 96 97.7 279,260
08/09/2013 95.69 96.5999 95.43 96.47 153,657
08/08/2013 95.77 96.2 95.38 96 189,511
08/07/2013 95.34 95.74 94.92 95.51 256,609
08/06/2013 95.58 96.03 94.98 95.53 341,370
08/05/2013 95.45 96.09 93.89 95.96 218,483
08/02/2013 95.62 95.94 95.17 95.8 199,092
08/01/2013 95.58 96.17 95.42 95.95 429,488
07/31/2013 95.09 95.68 94.65 94.85 334,301
07/30/2013 95 95.37 94.28 94.87 284,901
07/29/2013 93.98 95.01 93.772 94.57 361,901
07/26/2013 94.26 94.6275 93.5725 94.09 176,119
07/25/2013 94.51 95.03 93.7 94.67 204,888
07/24/2013 95.33 95.455 94.62 94.96 305,308
07/23/2013 95.6 95.72 94.72 95.01 304,419
07/22/2013 95.61 96.5 95.35 95.47 303,738
07/19/2013 95.01 95.77 94.62 95.44 666,049
07/18/2013 93.5 95.7 93.5 95 600,331
07/17/2013 93.84 93.84 92.37 93.11 297,938
07/16/2013 94.89 95.06 93.2 93.29 197,834
07/15/2013 93.5 95.5 93.3 94.69 252,528
07/12/2013 93.45 93.54 92.98 93.26 188,551
07/11/2013 93 94.07 92.87 93.41 301,399
07/10/2013 92.18 92.28 91.17 91.72 253,236
07/09/2013 92.45 92.84 91.74 92.35 137,260
07/08/2013 92.36 92.6 91.54 91.57 197,564
07/05/2013 91.55 92.2 91.18 92.07 194,852
07/03/2013 90.07 91 89.7 90.62 137,642
07/02/2013 90.97 91.59 90.21 90.5 247,310
07/01/2013 89.83 91.61 89.83 91.17 233,730
06/28/2013 89.55 90.09 88.96 89.38 380,926
06/27/2013 89.61 90.06 89.12 89.91 220,016
06/26/2013 88.65 89.43 88.4686 88.9 184,131
06/25/2013 87 88.14 86.89 87.8 228,147
06/24/2013 86.81 87.1999 86.02 86.27 418,191
06/21/2013 89.66 89.78 86.73 88.07 516,464
06/20/2013 90.15 90.63 88.77 89.01 364,992
06/19/2013 92.14 92.63 91.18 91.18 222,660
06/18/2013 92.08 92.48 91.74 92.21 234,977
06/17/2013 91.72 92.33 91.34 91.87 242,696
06/14/2013 90.82 91.26 90.5435 91.05 319,746
06/13/2013 89.2 91.17 88.78 90.88 207,469
06/12/2013 90.89 91.17 88.69 89.16 301,129
06/11/2013 90.79 91.56 90.05 90.31 249,324
06/10/2013 92.03 92.24 91.55 91.77 212,012
06/07/2013 91.33 92.0398 91.03 91.82 277,856
06/06/2013 90.24 91.11 89.58 90.73 254,889
06/05/2013 91.34 91.64 90.25 90.37 223,942
06/04/2013 91.69 92.495 90.96 91.61 270,817
06/03/2013 91.26 91.81 90.086 91.74 217,526
05/31/2013 90.98 92.76 90.93 91.09 233,187
05/30/2013 90.93 92.09 90.5 91.47 188,225
05/29/2013 90.69 91.4 90.41 90.76 263,152
05/28/2013 91.42 92.34 90.855 91.42 282,578
05/24/2013 89.91 90.48 89.03 90.23 356,374
05/23/2013 89.83 90.63 89.66 90.35 367,244
05/22/2013 92.38 93.26 90.34 90.76 292,355
05/21/2013 91.66 92.3 91.16 92.28 281,083
05/20/2013 91.4 92.14 91.4 91.75 392,698
05/17/2013 90.83 92 90.7201 91.67 444,676
05/16/2013 92.14 92.88 90.52 90.84 440,640
05/15/2013 91.3 93.02 91.06 92.92 394,646
05/14/2013 88.99 91.63 88.99 91.49 259,097
05/13/2013 89.14 89.56 88.69 89.11 170,249
05/10/2013 89.14 89.76 88.79 89.34 161,401
05/09/2013 89.19 89.95 88.82 89.03 155,243
05/08/2013 88.58 89.4 88.58 89.28 162,722
05/07/2013 87.35 88.65 87.35 88.62 160,817
05/06/2013 87.37 87.815 87.065 87.29 229,689
05/03/2013 86.24 87.93 86.24 87.25 210,699
05/02/2013 84.42 85.88 84.42 85.63 251,742
05/01/2013 86.2 86.76 84.32 84.36 495,539
04/30/2013 85.02 86.24 84.6805 86.2 231,909
04/29/2013 84.96 85.67 84.35 85.14 264,839
04/26/2013 85.2 85.22 84.41 84.51 290,709
04/25/2013 84.6 85.88 84.09 85.09 306,004
04/24/2013 82.43 84.63 82.38 84.38 377,366
04/23/2013 82.37 82.68 81.5 82.33 362,549
04/22/2013 81.17 82.46 80.91 81.97 213,034
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?