SNA(SNA)
SNA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $398.15 | $400.95 | $395.01 | $397.10 | 456,029 |
| 6/25/2026 | $395.38 | $403.35 | $393.19 | $400.95 | 336,234 |
| 6/24/2026 | $387.34 | $395.30 | $385.00 | $392.14 | 392,200 |
| 6/23/2026 | $387.35 | $391.14 | $384.22 | $385.85 | 590,600 |
| 6/22/2026 | $386.05 | $391.92 | $383.22 | $390.70 | 490,800 |
| 6/18/2026 | $384.43 | $390.36 | $382.71 | $387.25 | 1.03M |
| 6/17/2026 | $389.09 | $392.00 | $379.54 | $381.26 | 287,622 |
| 6/16/2026 | $388.00 | $392.97 | $387.47 | $389.39 | 306,900 |
| 6/15/2026 | $391.01 | $393.94 | $386.30 | $386.63 | 306,700 |
| 6/12/2026 | $387.09 | $390.22 | $381.43 | $387.48 | 272,600 |
| 6/11/2026 | $381.37 | $387.00 | $379.16 | $384.67 | 300,773 |
| 6/10/2026 | $387.77 | $390.25 | $377.58 | $378.45 | 300,661 |
| 6/9/2026 | $384.20 | $389.07 | $382.26 | $387.26 | 244,300 |
| 6/8/2026 | $379.24 | $384.04 | $377.50 | $380.65 | 210,121 |
| 6/5/2026 | $377.44 | $383.53 | $377.23 | $379.77 | 307,900 |
| 6/4/2026 | $380.05 | $382.10 | $377.25 | $378.90 | 247,220 |
| 6/3/2026 | $373.64 | $378.29 | $371.63 | $377.39 | 236,100 |
| 6/2/2026 | $365.96 | $372.80 | $364.81 | $372.45 | 226,614 |
| 6/1/2026 | $366.07 | $369.12 | $363.00 | $366.45 | 225,213 |
| 5/29/2026 | $373.35 | $374.69 | $371.00 | $371.21 | 539,030 |
| 5/28/2026 | $372.50 | $375.00 | $368.35 | $374.46 | 254,900 |
| 5/27/2026 | $373.52 | $375.02 | $370.82 | $372.13 | 245,823 |
| 5/26/2026 | $370.00 | $373.42 | $368.58 | $372.10 | 326,126 |
| 5/22/2026 | $363.90 | $368.34 | $360.43 | $366.65 | 298,900 |
| 5/21/2026 | $361.04 | $364.36 | $356.22 | $362.31 | 364,441 |
| 5/20/2026 | $359.28 | $363.44 | $356.19 | $363.31 | 512,400 |
| 5/19/2026 | $360.55 | $362.88 | $355.52 | $359.95 | 281,553 |
| 5/18/2026 | $360.73 | $364.69 | $359.56 | $363.55 | 323,593 |
| 5/15/2026 | $362.55 | $365.43 | $358.69 | $359.65 | 464,433 |
| 5/14/2026 | $369.65 | $370.73 | $365.66 | $366.37 | 227,105 |
| 5/13/2026 | $369.35 | $370.43 | $364.46 | $366.60 | 264,500 |
| 5/12/2026 | $370.70 | $374.01 | $365.57 | $369.23 | 273,001 |
| 5/11/2026 | $374.89 | $374.89 | $368.87 | $370.46 | 331,600 |
| 5/8/2026 | $372.87 | $374.94 | $370.67 | $374.00 | 329,400 |
| 5/7/2026 | $387.40 | $388.55 | $364.90 | $370.67 | 668,800 |
| 5/6/2026 | $382.96 | $388.80 | $382.96 | $386.32 | 295,735 |
| 5/5/2026 | $374.23 | $379.60 | $370.98 | $378.80 | 267,800 |
| 5/4/2026 | $378.06 | $380.57 | $372.03 | $372.12 | 309,642 |
| 5/1/2026 | $387.84 | $388.01 | $380.33 | $380.39 | 306,911 |
| 4/30/2026 | $379.77 | $384.57 | $379.32 | $383.40 | 293,800 |
| 4/29/2026 | $378.37 | $381.29 | $375.03 | $378.46 | 383,200 |
| 4/28/2026 | $385.27 | $385.99 | $375.15 | $377.53 | 437,400 |
| 4/27/2026 | $378.93 | $387.03 | $375.18 | $384.47 | 675,611 |
| 4/24/2026 | $391.80 | $392.80 | $376.15 | $378.42 | 590,953 |
| 4/23/2026 | $400.88 | $400.88 | $375.89 | $390.75 | 756,642 |
| 4/22/2026 | $382.89 | $386.85 | $380.41 | $382.38 | 598,900 |
| 4/21/2026 | $386.38 | $389.90 | $383.46 | $383.58 | 455,814 |
| 4/20/2026 | $380.16 | $387.81 | $378.80 | $386.86 | 517,641 |
| 4/17/2026 | $368.74 | $382.58 | $368.74 | $380.27 | 408,400 |
| 4/16/2026 | $367.95 | $371.20 | $364.26 | $366.86 | 345,600 |
| 4/15/2026 | $375.25 | $375.99 | $364.52 | $368.01 | 384,300 |
| 4/14/2026 | $381.40 | $382.29 | $377.04 | $377.87 | 316,600 |
| 4/13/2026 | $379.72 | $381.71 | $375.01 | $381.71 | 380,100 |
| 4/10/2026 | $385.00 | $386.88 | $379.53 | $379.72 | 398,616 |
| 4/9/2026 | $379.39 | $385.00 | $364.68 | $383.78 | 262,604 |
| 4/8/2026 | $375.57 | $381.13 | $375.57 | $380.62 | 315,322 |
| 4/7/2026 | $365.49 | $369.02 | $362.68 | $366.70 | 265,431 |
| 4/6/2026 | $363.43 | $366.32 | $362.42 | $366.27 | 205,493 |
| 4/2/2026 | $361.89 | $370.52 | $359.31 | $365.58 | 306,400 |
| 4/1/2026 | $364.63 | $368.26 | $363.00 | $367.02 | 304,849 |
| 3/31/2026 | $360.78 | $365.62 | $356.36 | $363.22 | 364,000 |
| 3/30/2026 | $362.07 | $363.40 | $355.38 | $356.60 | 294,917 |