NYSE:SNA | Historical Stock Price | Snap-on Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.44$11.24$36.71$119.85$391.31$1,277.611973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$169.40$417.20198,900——
2019-12-30$168.84$415.82176,500——
2019-12-27$169.20$416.70117,500——
2019-12-26$169.78$418.13175,000——
2019-12-24$168.92$416.0255,000——
2019-12-23$169.82$418.23206,200——
2019-12-20$169.68$417.89537,500——
2019-12-19$167.75$413.13563,200——
2019-12-18$171.62$422.67451,600——
2019-12-17$171.85$423.23435,500——
2019-12-16$171.14$421.48342,900——
2019-12-13$170.38$419.61648,200——
2019-12-12$170.42$419.71387,300——
2019-12-11$167.68$412.96308,900——
2019-12-10$165.16$406.76525,300——
2019-12-09$165.74$408.18340,100——
2019-12-06$164.97$406.29357,100——
2019-12-05$162.19$399.44440,400——
2019-12-04$159.17$392.00550,500——
2019-12-03$156.57$385.60421,200——
2019-12-02$157.83$388.70299,600——
2019-11-29$160.46$395.18129,000——
2019-11-27$162.38$399.91266,500——
2019-11-26$162.90$401.19314,700——
2019-11-25$162.46$400.111,694,500——
2019-11-22$158.89$391.31319,400——
2019-11-21$157.98$389.07308,200——
2019-11-20$158.69$390.82425,400——
2019-11-19$161.41$397.52274,000——
2019-11-18$162.05$396.44340,500——
2019-11-15$163.67$400.40300,100——
2019-11-14$164.54$402.53478,000——
2019-11-13$164.31$401.97318,600——
2019-11-12$168.94$413.29280,000——
2019-11-11$167.95$410.87167,000——
2019-11-08$166.94$408.40497,900——
2019-11-07$166.97$408.47324,500——
2019-11-06$166.81$408.08624,000——
2019-11-05$168.07$411.16448,900——
2019-11-04$168.51$412.24728,400——
2019-11-01$166.87$408.23318,200——
2019-10-31$162.67$397.95370,000——
2019-10-30$164.87$403.34298,800——
2019-10-29$165.70$405.37319,000——
2019-10-28$166.33$406.91245,700——
2019-10-25$166.64$407.67327,200——
2019-10-24$165.55$405.00447,800——
2019-10-23$164.93$403.48397,800——
2019-10-22$162.64$397.88347,700——
2019-10-21$159.36$389.86417,000——
2019-10-18$157.52$385.35490,500——
2019-10-17$155.66$380.80780,400——
2019-10-16$158.03$386.60531,500——
2019-10-15$158.30$387.26496,000——
2019-10-14$157.95$386.41255,200——
2019-10-11$156.46$382.76243,300——
2019-10-10$153.15$374.66350,100——
2019-10-09$151.84$371.46386,000——
2019-10-08$151.89$371.58317,400——
2019-10-07$154.48$377.92398,500——
2019-10-04$155.45$380.29231,500——
2019-10-03$152.11$372.12396,400——
2019-10-02$152.79$373.78612,300——
2019-10-01$154.78$378.65498,800——
2019-09-30$156.54$382.96337,600——
2019-09-27$155.34$380.02217,300——
2019-09-26$154.92$378.99295,000——
2019-09-25$155.59$380.63317,400——
2019-09-24$153.35$375.15339,700——
2019-09-23$155.35$380.05386,600——
2019-09-20$155.71$380.93404,000——
2019-09-19$155.14$379.53324,300——
2019-09-18$155.19$379.65371,300——
2019-09-17$157.84$386.14364,900——
2019-09-16$162.05$396.44352,100——
2019-09-13$162.45$397.41509,800——
2019-09-12$162.86$398.42599,600——
2019-09-11$161.59$395.31409,700——
2019-09-10$158.02$386.58362,000——
2019-09-09$152.40$372.83274,300——
2019-09-06$151.07$369.57251,700——
2019-09-05$151.74$371.21317,200——
2019-09-04$148.85$364.14286,800——
2019-09-03$147.33$360.43455,800——
2019-08-30$148.68$363.73234,400——
2019-08-29$148.56$363.43286,000——
2019-08-28$146.27$357.83303,400——
2019-08-27$145.10$354.97328,900——
2019-08-26$146.04$357.27194,900——
2019-08-23$145.07$354.90383,800——
2019-08-22$149.56$365.88294,900——
2019-08-21$148.36$362.95263,900——
2019-08-20$146.81$359.15268,200——
2019-08-19$149.01$364.54290,000——
2019-08-16$147.42$358.32243,700——
2019-08-15$144.02$350.06402,000——
2019-08-14$146.42$355.89342,500——
2019-08-13$151.40$368.00256,600——
2019-08-12$149.87$364.28326,700——
2019-08-09$153.00$371.88337,500——
2019-08-08$154.47$375.46344,800——
2019-08-07$151.80$368.97366,600——
2019-08-06$151.52$368.29533,600——
2019-08-05$147.64$358.86565,800——
2019-08-02$149.25$362.77495,100——
2019-08-01$149.78$364.06543,800——
2019-07-31$152.61$370.94341,300——
2019-07-30$155.81$378.71268,400——
2019-07-29$154.59$375.75237,600——
2019-07-26$155.33$377.55305,600——
2019-07-25$154.12$374.61506,600——
2019-07-24$154.76$376.16476,200——
2019-07-23$154.84$376.36490,500——
2019-07-22$150.80$366.54621,600——
2019-07-19$150.00$364.59711,000——
2019-07-18$151.33$367.83909,800——
2019-07-17$153.75$373.71762,800——
2019-07-16$160.04$389.00441,400——
2019-07-15$158.36$384.91337,000——
2019-07-12$159.76$388.32321,200——
2019-07-11$156.50$380.39353,300——
2019-07-10$156.67$380.80411,200——
2019-07-09$157.20$382.09590,600——
2019-07-08$159.90$388.66307,600——
2019-07-05$161.70$393.03456,900——
2019-07-03$162.81$395.73344,900——
2019-07-02$162.96$396.09678,900——
2019-07-01$165.35$401.90867,200——
2019-06-28$165.64$402.61665,300——
2019-06-27$163.48$397.36391,400——
2019-06-26$163.53$397.48383,200——
2019-06-25$163.98$398.57362,400——
2019-06-24$162.59$395.19390,400——
2019-06-21$161.82$393.32879,600——
2019-06-20$167.99$408.32341,000——
2019-06-19$165.06$401.20326,600——
2019-06-18$165.90$403.24343,800——
2019-06-17$161.65$392.91299,900——
2019-06-14$164.09$398.84304,800——
2019-06-13$165.17$401.47254,100——
2019-06-12$161.98$393.71253,800——
2019-06-11$162.49$394.95288,800——
2019-06-10$163.02$396.24302,300——
2019-06-07$162.44$394.83259,200——
2019-06-06$162.20$394.25320,900——
2019-06-05$161.61$392.81335,800——
2019-06-04$159.80$388.41471,200——
2019-06-03$156.21$379.69275,000——
2019-05-31$155.92$378.98384,300——
2019-05-30$157.07$381.78318,700——
2019-05-29$156.60$380.63791,200——
2019-05-28$155.13$377.06565,800——
2019-05-24$158.30$384.77316,200——
2019-05-23$157.32$382.38501,800——
2019-05-22$159.41$387.46448,700——
2019-05-21$158.93$386.30536,700——
2019-05-20$155.92$378.98640,900——
2019-05-17$163.14$394.22470,200——
2019-05-16$165.42$399.73386,600——
2019-05-15$163.45$394.97576,200——
2019-05-14$162.24$392.05348,100——
2019-05-13$160.40$387.60580,000——
2019-05-10$168.28$406.64455,500——
2019-05-09$167.70$405.24526,200——
2019-05-08$167.88$405.68549,100——
2019-05-07$168.57$407.34614,500——
2019-05-06$170.52$412.06453,300——
2019-05-03$171.46$414.33544,000——
2019-05-02$169.40$409.35608,600——
2019-05-01$166.74$402.92404,500——
2019-04-30$168.28$406.64345,100——
2019-04-29$169.03$408.45312,600——
2019-04-26$169.77$410.24299,600——
2019-04-25$168.16$406.35478,200——
2019-04-24$169.93$410.63599,800——
2019-04-23$171.21$413.72910,300——
2019-04-22$168.41$406.96882,300——
2019-04-18$168.07$406.142,511,700——
2019-04-17$157.84$381.411,180,400——
2019-04-16$156.81$378.931,074,500——
2019-04-15$156.40$377.93607,200——
2019-04-12$155.97$376.90487,000——
2019-04-11$155.26$375.18458,400——
2019-04-10$153.80$371.65914,000——
2019-04-09$157.24$379.96736,400——
2019-04-08$160.04$386.73601,200——
2019-04-05$161.21$389.56464,300——
2019-04-04$161.20$389.53354,800——
2019-04-03$159.09$384.44747,000——
2019-04-02$159.02$384.27475,400——
2019-04-01$159.26$384.85430,000——
2019-03-29$156.52$378.22480,600——
2019-03-28$154.64$373.68351,800——
2019-03-27$153.62$371.22609,000——
2019-03-26$152.54$368.61488,000——
2019-03-25$151.08$365.08495,200——
2019-03-22$149.96$362.37514,600——
2019-03-21$156.55$378.30508,500——
2019-03-20$155.19$375.01758,200——
2019-03-19$158.76$383.64568,300——
2019-03-18$158.95$384.10666,500——
2019-03-15$155.68$376.20835,900——
2019-03-14$156.61$378.44680,400——
2019-03-13$158.92$384.02616,600——
2019-03-12$160.27$387.29531,800——
2019-03-11$159.87$386.32460,700——
2019-03-08$157.61$380.86623,200——
2019-03-07$160.51$387.87503,200——
2019-03-06$160.88$388.76429,100——
2019-03-05$160.57$388.01570,900——
2019-03-04$159.68$385.86811,900——
2019-03-01$158.91$384.00754,900——
2019-02-28$160.00$386.63529,700——
2019-02-27$162.94$393.74508,400——
2019-02-26$159.98$386.59608,700——
2019-02-25$160.81$388.59372,000——
2019-02-22$161.34$389.87467,100——
2019-02-21$160.86$386.42502,700——
2019-02-20$159.83$383.94785,400——
2019-02-19$159.13$382.26539,800——
2019-02-15$157.78$379.02403,300——
2019-02-14$155.92$374.55675,500——
2019-02-13$155.28$373.011,171,800——
2019-02-12$155.66$373.93681,900——
2019-02-11$155.24$372.92944,800——
2019-02-08$153.08$367.731,013,700——
2019-02-07$151.72$364.461,957,700——
2019-02-06$165.59$397.78995,600——
2019-02-05$165.96$398.67699,300——
2019-02-04$166.18$399.20512,100——
2019-02-01$165.39$397.30427,900——
2019-01-31$165.99$398.74667,200——
2019-01-30$164.00$393.96387,800——
2019-01-29$162.35$390.00727,500——
2019-01-28$162.86$391.22577,000——
2019-01-25$163.22$392.09767,500——
2019-01-24$163.37$392.45466,300——
2019-01-23$163.17$391.97768,200——
2019-01-22$162.65$390.721,111,300——
2019-01-18$167.76$402.99677,700——
2019-01-17$166.23$399.32602,300——
2019-01-16$162.45$390.24513,100——
2019-01-15$161.63$388.27614,800——
2019-01-14$162.13$389.47799,000——
2019-01-11$160.33$385.14481,700——
2019-01-10$160.11$384.61471,500——
2019-01-09$157.76$378.97657,200——
2019-01-08$154.65$371.50787,500——
2019-01-07$152.70$366.81495,600——
2019-01-04$150.77$362.181,251,400——
2019-01-03$145.46$349.421,736,000——
2019-01-02$147.46$354.23723,500——