Snap-on IncorporatedSNANYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $383.01 | $389.84 | $380.30 | $389.59 | 301,637 |
| 2/27/2026 | $384.63 | $385.92 | $379.48 | $385.22 | 358,329 |
| 2/26/2026 | $387.91 | $390.05 | $381.78 | $386.67 | 460,510 |
| 2/25/2026 | $387.30 | $388.73 | $381.85 | $386.46 | 327,112 |
| 2/24/2026 | $383.98 | $387.51 | $383.41 | $387.04 | 254,740 |
| 2/23/2026 | $386.09 | $389.91 | $380.80 | $385.37 | 391,100 |
| 2/20/2026 | $383.58 | $387.08 | $381.56 | $385.88 | 295,100 |
| 2/19/2026 | $382.87 | $385.27 | $380.76 | $383.87 | 238,023 |
| 2/18/2026 | $382.16 | $386.46 | $381.39 | $384.36 | 359,200 |
| 2/17/2026 | $381.83 | $383.31 | $378.39 | $381.69 | 365,100 |
| 2/13/2026 | $381.00 | $386.80 | $377.69 | $384.61 | 288,800 |
| 2/12/2026 | $384.11 | $390.13 | $378.32 | $378.55 | 516,017 |
| 2/11/2026 | $378.65 | $387.33 | $375.48 | $382.68 | 602,101 |
| 2/10/2026 | $368.55 | $379.68 | $368.55 | $377.41 | 477,904 |
| 2/9/2026 | $369.34 | $371.46 | $364.78 | $368.12 | 448,317 |
| 2/6/2026 | $366.55 | $371.70 | $360.09 | $369.34 | 463,808 |
| 2/5/2026 | $388.96 | $388.96 | $364.01 | $370.80 | 602,148 |
| 2/4/2026 | $381.03 | $387.25 | $381.03 | $382.91 | 596,800 |
| 2/3/2026 | $372.11 | $380.20 | $368.66 | $378.40 | 596,700 |
| 2/2/2026 | $365.43 | $371.79 | $364.91 | $371.52 | 369,147 |
| 1/30/2026 | $363.63 | $366.39 | $360.80 | $366.11 | 257,200 |
| 1/29/2026 | $372.62 | $375.28 | $365.04 | $366.63 | 514,521 |
| 1/28/2026 | $367.04 | $374.26 | $366.27 | $370.07 | 383,826 |
| 1/27/2026 | $369.69 | $371.99 | $366.56 | $367.82 | 166,816 |
| 1/26/2026 | $370.48 | $372.19 | $367.53 | $370.13 | 313,024 |
| 1/23/2026 | $372.85 | $372.85 | $367.49 | $369.10 | 178,052 |
| 1/22/2026 | $373.24 | $375.17 | $370.94 | $372.27 | 277,350 |
| 1/21/2026 | $367.95 | $372.63 | $366.99 | $371.64 | 316,729 |
| 1/20/2026 | $356.34 | $365.95 | $354.80 | $364.58 | 390,900 |
| 1/16/2026 | $362.66 | $364.46 | $360.78 | $361.36 | 393,405 |
| 1/15/2026 | $365.25 | $365.65 | $361.94 | $363.45 | 231,458 |
| 1/14/2026 | $361.38 | $364.46 | $360.06 | $362.42 | 307,300 |
| 1/13/2026 | $359.04 | $362.54 | $357.46 | $360.55 | 188,566 |
| 1/12/2026 | $361.80 | $365.29 | $357.50 | $358.14 | 234,842 |
| 1/9/2026 | $363.24 | $366.17 | $361.29 | $362.17 | 247,400 |
| 1/8/2026 | $351.12 | $363.39 | $350.36 | $361.31 | 299,340 |
| 1/7/2026 | $357.77 | $359.99 | $350.57 | $352.58 | 249,600 |
| 1/6/2026 | $351.81 | $359.41 | $351.64 | $357.73 | 254,400 |
| 1/5/2026 | $349.45 | $356.17 | $349.45 | $354.20 | 212,904 |
| 1/2/2026 | $344.55 | $351.11 | $342.34 | $350.95 | 219,840 |
| 12/31/2025 | $349.27 | $351.02 | $344.04 | $344.60 | 198,300 |
| 12/30/2025 | $350.01 | $350.89 | $347.77 | $349.67 | 267,835 |
| 12/29/2025 | $353.03 | $355.99 | $350.69 | $351.00 | 285,251 |
| 12/26/2025 | $353.57 | $354.35 | $352.71 | $354.00 | 129,300 |
| 12/24/2025 | $351.88 | $353.85 | $350.73 | $353.11 | 101,700 |
| 12/23/2025 | $350.32 | $352.71 | $349.42 | $352.01 | 259,500 |
| 12/22/2025 | $346.18 | $352.34 | $345.10 | $350.03 | 250,700 |
| 12/19/2025 | $343.63 | $348.24 | $343.63 | $346.31 | 815,800 |
| 12/18/2025 | $347.86 | $350.40 | $344.87 | $345.94 | 308,029 |
| 12/17/2025 | $348.43 | $351.11 | $344.92 | $346.05 | 225,500 |
| 12/16/2025 | $353.61 | $353.61 | $347.76 | $348.43 | 242,926 |
| 12/15/2025 | $353.10 | $354.62 | $350.49 | $351.95 | 208,239 |
| 12/12/2025 | $352.72 | $353.92 | $349.19 | $350.83 | 252,900 |
| 12/11/2025 | $350.39 | $353.99 | $348.38 | $351.49 | 350,600 |
| 12/10/2025 | $343.33 | $350.56 | $343.33 | $348.46 | 590,301 |
| 12/9/2025 | $347.58 | $349.61 | $342.75 | $342.87 | 312,200 |
| 12/8/2025 | $347.80 | $349.71 | $344.84 | $347.45 | 260,329 |
| 12/5/2025 | $343.71 | $348.17 | $342.97 | $347.21 | 194,700 |
| 12/4/2025 | $345.70 | $351.31 | $342.91 | $346.13 | 347,900 |
| 12/3/2025 | $341.37 | $345.30 | $340.07 | $344.34 | 241,300 |