Snap-On (SNA)
355.15
-3.47 (-0.97%)
Snap-On is a leading manufacturer and retailer of tools, diagnostic equipment, and repair solutions aimed primarily at the automotive, aerospace, and industrial sectors
The company offers a wide range of high-quality products including hand tools, power tools, tool storage systems, and software for vehicle diagnostics and repair. Snap-On is known for its innovative designs and commitment to precision, making it a trusted partner for professional technicians and mechanics. Additionally, the company provides training and support services to ensure customers can maximize the efficiency and effectiveness of their tool usage.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 362.56 | 365.78 | 354.43 | 355.15 | 393,954 | 355.15 |
| 1/30/2025 | 356.97 | 360.58 | 355.35 | 358.62 | 290,773 | 358.62 |
| 1/29/2025 | 352.84 | 356.18 | 351.40 | 353.04 | 264,872 | 353.04 |
| 1/28/2025 | 351.44 | 354.61 | 350.50 | 352.59 | 202,020 | 352.59 |
| 1/27/2025 | 349.35 | 353.83 | 349.35 | 352.66 | 290,588 | 352.66 |
| 1/24/2025 | 349.78 | 350.74 | 347.46 | 350.48 | 224,596 | 350.48 |
| 1/23/2025 | 351.31 | 351.91 | 348.11 | 350.81 | 267,899 | 350.81 |
| 1/22/2025 | 353.41 | 353.70 | 349.93 | 351.60 | 304,713 | 351.60 |
| 1/21/2025 | 351.37 | 355.88 | 351.37 | 354.18 | 421,184 | 354.18 |
| 1/17/2025 | 347.63 | 350.17 | 345.88 | 348.50 | 1,131,707 | 348.50 |
| 1/16/2025 | 346.87 | 350.00 | 342.81 | 345.60 | 468,944 | 345.60 |
| 1/15/2025 | 345.83 | 346.95 | 344.01 | 346.12 | 382,930 | 346.12 |
| 1/14/2025 | 341.04 | 342.19 | 336.96 | 340.31 | 378,548 | 340.31 |
| 1/13/2025 | 330.99 | 339.71 | 328.59 | 339.20 | 407,407 | 339.20 |
| 1/10/2025 | 333.17 | 334.56 | 331.48 | 332.53 | 332,170 | 332.53 |
| 1/08/2025 | 334.70 | 337.69 | 332.77 | 336.82 | 343,557 | 336.82 |
| 1/07/2025 | 333.93 | 336.94 | 332.80 | 335.66 | 330,296 | 335.66 |
| 1/06/2025 | 335.67 | 337.00 | 333.14 | 334.58 | 365,214 | 334.58 |
| 1/03/2025 | 334.87 | 336.91 | 333.06 | 336.07 | 343,818 | 336.07 |
| 1/02/2025 | 342.18 | 343.03 | 334.90 | 335.11 | 350,592 | 335.11 |
| 12/31/2024 | 339.96 | 0.00 | 339.96 | 339.48 | 0 | 339.48 |
| 12/30/2024 | 340.44 | 341.66 | 336.47 | 339.96 | 166,320 | 339.96 |
| 12/27/2024 | 346.91 | 347.22 | 341.54 | 343.55 | 149,800 | 343.55 |
| 12/26/2024 | 343.62 | 347.29 | 343.62 | 346.68 | 280,969 | 346.68 |
| 12/24/2024 | 343.47 | 346.34 | 343.47 | 345.43 | 157,991 | 345.43 |
| 12/23/2024 | 341.33 | 345.05 | 340.19 | 344.37 | 752,265 | 344.37 |
| 12/20/2024 | 338.45 | 344.71 | 336.70 | 343.65 | 1,521,680 | 343.65 |
| 12/19/2024 | 340.91 | 343.04 | 337.76 | 338.32 | 171,748 | 338.32 |
| 12/18/2024 | 349.26 | 352.18 | 338.20 | 338.27 | 390,090 | 338.27 |
| 12/17/2024 | 350.29 | 352.73 | 347.25 | 348.82 | 328,665 | 348.82 |
| 12/16/2024 | 354.16 | 356.38 | 350.58 | 352.19 | 457,712 | 352.19 |
| 12/13/2024 | 355.24 | 356.04 | 352.79 | 355.11 | 263,855 | 355.11 |
| 12/12/2024 | 355.32 | 357.55 | 355.00 | 355.64 | 255,898 | 355.64 |
| 12/11/2024 | 357.16 | 357.19 | 355.11 | 355.83 | 386,232 | 355.83 |
| 12/10/2024 | 354.65 | 358.19 | 351.35 | 354.78 | 395,717 | 354.78 |
| 12/09/2024 | 358.08 | 359.60 | 352.88 | 354.60 | 453,229 | 354.60 |
| 12/06/2024 | 361.96 | 363.10 | 355.63 | 357.77 | 432,972 | 357.77 |
| 12/05/2024 | 361.96 | 363.56 | 359.31 | 361.36 | 337,051 | 361.36 |
| 12/04/2024 | 364.01 | 366.83 | 361.66 | 362.86 | 265,574 | 362.86 |
| 12/03/2024 | 366.69 | 368.54 | 362.26 | 365.10 | 271,274 | 365.10 |
| 12/02/2024 | 370.43 | 371.12 | 366.64 | 366.88 | 327,531 | 366.88 |
| 11/29/2024 | 369.23 | 371.98 | 369.11 | 369.69 | 181,224 | 369.69 |
| 11/27/2024 | 371.92 | 373.89 | 369.01 | 369.23 | 272,951 | 369.23 |
| 11/26/2024 | 369.01 | 372.02 | 367.65 | 371.35 | 442,458 | 371.35 |
| 11/25/2024 | 367.50 | 372.94 | 367.50 | 370.64 | 584,253 | 370.64 |
| 11/22/2024 | 362.14 | 367.12 | 361.07 | 365.97 | 593,063 | 365.97 |
| 11/21/2024 | 356.05 | 361.78 | 356.05 | 361.40 | 354,587 | 361.40 |
| 11/20/2024 | 355.78 | 358.19 | 353.04 | 357.83 | 420,833 | 357.83 |
| 11/19/2024 | 353.34 | 356.23 | 352.00 | 354.74 | 393,904 | 354.74 |
| 11/18/2024 | 357.25 | 359.31 | 356.65 | 357.34 | 272,429 | 357.34 |
| 11/15/2024 | 357.82 | 362.60 | 356.70 | 357.06 | 342,493 | 357.06 |
| 11/14/2024 | 360.51 | 360.91 | 356.93 | 357.79 | 397,648 | 357.79 |
| 11/13/2024 | 361.85 | 365.35 | 361.25 | 361.26 | 295,786 | 361.26 |
| 11/12/2024 | 361.15 | 363.49 | 360.08 | 360.35 | 471,538 | 360.35 |
| 11/11/2024 | 361.63 | 363.20 | 360.19 | 361.85 | 374,825 | 361.85 |
| 11/08/2024 | 355.87 | 360.41 | 354.13 | 359.27 | 356,909 | 359.27 |
| 11/07/2024 | 353.82 | 355.05 | 350.21 | 353.13 | 346,994 | 353.13 |
| 11/06/2024 | 347.54 | 355.56 | 347.32 | 354.24 | 515,355 | 354.24 |
| 11/05/2024 | 328.38 | 334.37 | 325.19 | 334.18 | 272,644 | 334.18 |
| 11/04/2024 | 330.14 | 334.12 | 329.68 | 331.04 | 231,141 | 331.04 |
| 11/01/2024 | 330.48 | 332.96 | 328.87 | 330.29 | 253,884 | 330.29 |