Quantcast

Snap-On Incorporated Common Stock Historical Stock Prices

SNA 
$157.84
*  
1.03
0.66%
Get SNA Alerts
*Delayed - data as of Apr. 17, 2019  -  Find a broker to begin trading SNA now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    SNA Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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.
16:00 157.56 158.24 156.42 157.84 1,180,269
04/17/2019 157.64 158.24 156.42 157.84 1,110,312
04/16/2019 154.34 157.8 152.7 156.81 1,074,468
04/15/2019 156.35 157.36 156.04 156.4 607,238
04/12/2019 156.56 157.43 154.65 155.97 485,927
04/11/2019 154.05 156.77 154.05 155.26 458,424
04/10/2019 155.75 155.75 150.75 153.8 913,994
04/09/2019 158.59 158.99 156.74 157.24 725,810
04/08/2019 160.5 160.85 159.43 160.04 601,159
04/05/2019 161.68 162.33 161.02 161.21 464,340
04/04/2019 159.84 162.13 159.385 161.2 354,764
04/03/2019 159.82 160.41 158.5 159.09 734,292
04/02/2019 159.17 159.43 157.43 159.02 475,373
04/01/2019 158.13 160.03 157.8 159.26 422,048
03/29/2019 155.97 156.93 155.35 156.52 480,641
03/28/2019 153.86 155.73 153.39 154.64 349,476
03/27/2019 152.81 154.48 152.38 153.62 608,856
03/26/2019 152.34 153.55 151.18 152.54 488,015
03/25/2019 150.2 152.345 149.97 151.08 477,791
03/22/2019 155.73 155.86 149.79 149.96 513,024
03/21/2019 155.3 157.35 155.3 156.55 479,908
03/20/2019 158.16 158.25 153.5001 155.19 758,194
03/19/2019 159.93 160.6 158.04 158.76 567,283
03/18/2019 156.3 159.25 156.19 158.95 637,545
03/15/2019 156.41 157.34 155.33 155.68 835,942
03/14/2019 158.77 159.2108 156.05 156.61 680,373
03/13/2019 160.5 160.99 158.8 158.92 615,833
03/12/2019 160.22 161.05 159.08 160.27 482,296
03/11/2019 156.37 159.99 156.37 159.87 460,685
03/08/2019 159.11 159.855 156.78 157.61 623,249
03/07/2019 160.73 160.75 159.14 160.51 503,154
03/06/2019 160.91 162.16 160.6 160.88 429,123
03/05/2019 159.81 161.56 159.74 160.57 546,273
03/04/2019 159.95 162.15 158.23 159.68 811,906
03/01/2019 161.19 161.42 158.14 158.91 687,122
02/28/2019 162.84 162.84 159.505 160 522,703
02/27/2019 159.63 163 158.62 162.94 508,415
02/26/2019 160.47 161.9 159.82 159.98 540,919
02/25/2019 162.61 162.61 160.68 160.81 371,995
02/22/2019 160.51 162.11 160.02 161.34 467,113
02/21/2019 159.93 161.31 159.3 160.86 498,288
02/20/2019 159.42 160.16 158.19 159.83 783,939
02/19/2019 158.69 160.31 157.02 159.13 539,759
02/15/2019 156.87 157.82 155.77 157.78 403,325
02/14/2019 154.72 157.22 154.2904 155.92 675,531
02/13/2019 155.83 156.51 154.72 155.28 1,171,045
02/12/2019 155.62 157.02 155.32 155.66 681,192
02/11/2019 154.04 155.405 153.535 155.24 944,778
02/08/2019 151.08 154.48 150.98 153.08 1,013,699
02/07/2019 154.88 155.8 150.25 151.72 1,952,501
02/06/2019 165.62 167.22 165 165.59 994,113
02/05/2019 166.2 166.55 165.27 165.96 699,340
02/04/2019 165.75 166.68 164.92 166.18 511,439
02/01/2019 165.98 166.76 164.32 165.39 422,505
01/31/2019 163.6 166.15 162.42 165.99 667,247
01/30/2019 163.16 164.67 161.46 164 387,697
01/29/2019 163.58 164.06 161.84 162.35 707,588
01/28/2019 161.9 163.69 160.31 162.86 573,693
01/25/2019 164.95 165 162.62 163.22 767,475
01/24/2019 163.3 164.67 162.87 163.37 456,171
01/23/2019 163.64 164.23 161.02 163.17 768,207
01/22/2019 165.26 165.26 156.71 162.65 1,103,064
01/18/2019 167 168.91 166.48 167.76 673,162
01/17/2019 162.44 167.3655 162.2722 166.23 594,850
*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?



Smart Portfolio