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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$171.14$434.01287,800——
2020-12-30$170.95$433.53259,900——
2020-12-29$168.86$428.23154,500——
2020-12-28$170.37$432.06280,700——
2020-12-24$169.77$430.54106,400——
2020-12-23$167.84$425.64255,600——
2020-12-22$167.54$424.88367,400——
2020-12-21$169.71$430.38381,000——
2020-12-18$169.86$430.761,223,900——
2020-12-17$171.16$434.06755,700——
2020-12-16$171.92$435.99707,100——
2020-12-15$174.94$443.65645,300——
2020-12-14$175.18$444.26424,100——
2020-12-11$180.78$458.46477,100——
2020-12-10$180.78$458.46494,200——
2020-12-09$182.08$461.75356,000——
2020-12-08$180.92$458.81333,400——
2020-12-07$179.85$456.10521,800——
2020-12-04$181.13$459.34393,400——
2020-12-03$177.45$450.01767,100——
2020-12-02$176.02$446.39473,400——
2020-12-01$175.79$445.80408,600——
2020-11-30$175.85$445.95430,900——
2020-11-27$177.00$448.87196,300——
2020-11-25$174.96$443.70355,400——
2020-11-24$179.06$454.09355,600——
2020-11-23$176.03$446.41407,600——
2020-11-20$172.92$438.52415,400——
2020-11-19$171.72$435.48312,400——
2020-11-18$171.21$431.07408,600——
2020-11-17$172.58$434.52414,100——
2020-11-16$174.61$439.63424,300——
2020-11-13$171.32$431.35316,600——
2020-11-12$167.42$421.53389,400——
2020-11-11$170.18$428.47400,400——
2020-11-10$172.67$434.74422,600——
2020-11-09$168.26$423.64804,000——
2020-11-06$162.65$409.52326,100——
2020-11-05$161.71$407.15419,100——
2020-11-04$157.63$396.88465,900——
2020-11-03$163.92$412.71596,500——
2020-11-02$163.81$412.44423,600——
2020-10-30$157.53$396.62443,700——
2020-10-29$155.91$392.55529,500——
2020-10-28$154.68$389.45560,600——
2020-10-27$158.42$398.87601,300——
2020-10-26$164.25$413.54548,000——
2020-10-23$169.39$426.49657,500——
2020-10-22$169.45$426.641,902,600——
2020-10-21$155.27$390.93636,200——
2020-10-20$154.93$390.08445,700——
2020-10-19$155.96$392.67659,400——
2020-10-16$159.16$400.73417,600——
2020-10-15$157.97$397.73337,700——
2020-10-14$156.83$394.86251,800——
2020-10-13$155.47$391.44280,600——
2020-10-12$157.76$397.20259,200——
2020-10-09$157.21$395.82269,000——
2020-10-08$158.39$398.79278,600——
2020-10-07$158.40$398.82399,400——
2020-10-06$156.05$392.90860,500——
2020-10-05$151.63$381.77305,700——
2020-10-02$148.12$372.93589,500——
2020-10-01$145.12$365.38535,000——
2020-09-30$147.13$370.44630,700——
2020-09-29$145.40$366.08239,600——
2020-09-28$146.71$369.38333,700——
2020-09-25$142.04$357.62255,600——
2020-09-24$141.39$355.99260,800——
2020-09-23$141.09$355.23397,000——
2020-09-22$144.49$363.79365,400——
2020-09-21$140.92$354.80282,500——
2020-09-18$147.53$371.45442,200——
2020-09-17$148.71$374.42340,900——
2020-09-16$149.09$375.37556,700——
2020-09-15$152.96$385.12235,200——
2020-09-14$152.83$384.79291,200——
2020-09-11$147.82$372.18273,800——
2020-09-10$147.71$371.90212,300——
2020-09-09$150.45$378.80226,500——
2020-09-08$147.67$371.80379,400——
2020-09-04$151.22$380.74327,100——
2020-09-03$151.30$380.94296,100——
2020-09-02$155.16$390.66368,100——
2020-09-01$151.33$381.01296,500——
2020-08-31$148.27$373.31376,100——
2020-08-28$150.34$378.52279,900——
2020-08-27$147.62$371.67212,000——
2020-08-26$147.21$370.64174,600——
2020-08-25$147.83$372.20258,100——
2020-08-24$149.26$375.80297,200——
2020-08-21$147.90$372.38273,200——
2020-08-20$148.87$374.82335,500——
2020-08-19$150.30$378.42262,600——
2020-08-18$151.77$379.40355,800——
2020-08-17$153.14$382.83411,800——
2020-08-14$153.64$384.08162,000——
2020-08-13$153.10$382.73250,200——
2020-08-12$153.38$383.43262,200——
2020-08-11$153.88$384.68466,300——
2020-08-10$150.09$375.20329,000——
2020-08-07$147.30$368.23459,200——
2020-08-06$146.23$365.55311,700——
2020-08-05$148.16$370.38446,400——
2020-08-04$143.76$359.38491,200——
2020-08-03$143.62$359.03518,200——
2020-07-31$145.87$364.651,034,200——
2020-07-30$145.30$363.23630,600——
2020-07-29$146.02$365.03304,900——
2020-07-28$143.00$357.48346,000——
2020-07-27$145.61$364.00437,900——
2020-07-24$141.75$354.35419,300——
2020-07-23$142.33$355.80314,500——
2020-07-22$139.39$348.46192,100——
2020-07-21$139.69$349.21259,400——
2020-07-20$137.16$342.88258,300——
2020-07-17$139.95$349.86466,200——
2020-07-16$142.82$357.03408,100——
2020-07-15$141.44$353.58410,300——
2020-07-14$136.44$341.08327,600——
2020-07-13$133.38$333.43408,300——
2020-07-10$131.90$329.73295,500——
2020-07-09$128.89$322.21400,000——
2020-07-08$132.84$332.08520,700——
2020-07-07$134.16$335.38624,200——
2020-07-06$137.01$342.51437,600——
2020-07-02$135.99$339.96519,600——
2020-07-01$134.12$335.28722,700——
2020-06-30$138.51$346.26431,100——
2020-06-29$136.10$340.23432,400——
2020-06-26$133.56$333.881,193,700——
2020-06-25$131.69$329.21536,100——
2020-06-24$130.82$327.03523,900——
2020-06-23$137.08$342.68466,500——
2020-06-22$134.89$337.21402,800——
2020-06-19$135.89$339.711,026,100——
2020-06-18$135.61$339.01396,000——
2020-06-17$135.97$339.91400,100——
2020-06-16$137.26$343.13538,800——
2020-06-15$135.46$338.63609,600——
2020-06-12$135.01$337.51588,300——
2020-06-11$133.33$333.31714,700——
2020-06-10$145.55$363.85534,500——
2020-06-09$151.44$378.58525,600——
2020-06-08$156.06$390.13498,500——
2020-06-05$152.20$380.48963,000——
2020-06-04$142.91$357.25446,900——
2020-06-03$140.98$352.43686,500——
2020-06-02$134.42$336.03768,200——
2020-06-01$130.01$325.01624,300——
2020-05-29$129.69$324.21905,100——
2020-05-28$133.75$334.36578,000——
2020-05-27$136.21$340.51783,100——
2020-05-26$137.00$342.48689,100——
2020-05-22$128.88$322.18602,600——
2020-05-21$132.87$332.16353,900——
2020-05-20$133.72$334.28549,600——
2020-05-19$132.87$329.46574,000——
2020-05-18$134.39$333.23667,100——
2020-05-15$122.95$304.861,250,200——
2020-05-14$123.89$307.19670,100——
2020-05-13$120.05$297.67643,900——
2020-05-12$122.74$304.34611,000——
2020-05-11$124.84$309.55398,500——
2020-05-08$127.33$315.72322,000——
2020-05-07$122.21$303.02388,100——
2020-05-06$119.70$296.80377,500——
2020-05-05$121.67$301.69523,800——
2020-05-04$121.40$301.02647,400——
2020-05-01$124.05$307.59709,200——
2020-04-30$130.29$323.06924,100——
2020-04-29$135.52$336.03937,300——
2020-04-28$126.39$313.39850,100——
2020-04-27$125.04$310.04773,900——
2020-04-24$116.07$287.80782,000——
2020-04-23$113.67$281.85605,200——
2020-04-22$113.76$282.07829,000——
2020-04-21$110.54$274.091,166,500——
2020-04-20$114.66$284.30720,300——
2020-04-17$118.33$293.401,000,600——
2020-04-16$110.79$274.71688,300——
2020-04-15$109.67$271.93531,500——
2020-04-14$116.18$288.07823,300——
2020-04-13$114.16$283.06449,000——
2020-04-09$122.12$302.80718,200——
2020-04-08$116.42$288.67652,400——
2020-04-07$109.83$272.33788,100——
2020-04-06$106.06$262.98976,800——
2020-04-03$95.52$236.85930,100——
2020-04-02$100.78$249.89881,800——
2020-04-01$104.26$258.52954,200——
2020-03-31$108.82$269.82689,500——
2020-03-30$113.03$280.26589,100——
2020-03-27$107.85$267.42632,000——
2020-03-26$113.54$281.53951,800——
2020-03-25$109.94$272.601,049,200——
2020-03-24$106.59$264.29692,900——
2020-03-23$95.57$236.971,122,900——
2020-03-20$99.87$247.63896,200——
2020-03-19$107.03$265.381,200,500——
2020-03-18$111.02$275.281,102,900——
2020-03-17$125.44$311.03872,200——
2020-03-16$116.48$288.82859,200——
2020-03-13$126.22$312.971,055,300——
2020-03-12$118.82$294.62814,000——
2020-03-11$129.46$321.00678,500——
2020-03-10$140.38$348.08574,300——
2020-03-09$131.94$327.15870,400——
2020-03-06$141.77$351.52420,400——
2020-03-05$141.53$350.93468,600——
2020-03-04$149.55$370.82546,800——
2020-03-03$144.14$357.40532,900——
2020-03-02$148.71$368.73653,500——
2020-02-28$144.75$358.911,025,400——
2020-02-27$147.01$364.52784,100——
2020-02-26$149.45$370.57622,300——
2020-02-25$153.63$380.93710,200——
2020-02-24$159.10$394.49979,800——
2020-02-21$160.07$396.90511,900——
2020-02-20$159.95$393.92365,200——
2020-02-19$158.00$389.12531,500——
2020-02-18$157.54$387.99438,900——
2020-02-14$156.26$384.84465,700——
2020-02-13$155.34$382.57348,100——
2020-02-12$157.00$386.66582,200——
2020-02-11$155.52$383.01615,200——
2020-02-10$155.60$383.21662,600——
2020-02-07$155.74$383.56428,300——
2020-02-06$160.06$394.20726,600——
2020-02-05$163.74$403.26752,300——
2020-02-04$162.62$400.50607,000——
2020-02-03$161.82$398.53587,300——
2020-01-31$159.63$393.14368,500——
2020-01-30$163.34$402.27328,300——
2020-01-29$164.93$406.19203,600——
2020-01-28$164.80$405.87286,200——
2020-01-27$162.90$401.19239,700——
2020-01-24$165.97$408.75352,800——
2020-01-23$168.44$414.83189,200——
2020-01-22$167.65$412.89257,200——
2020-01-21$168.81$415.74396,500——
2020-01-17$170.00$418.68429,000——
2020-01-16$168.67$415.40255,300——
2020-01-15$167.17$411.71309,700——
2020-01-14$168.47$414.91182,900——
2020-01-13$167.48$412.47162,300——
2020-01-10$166.55$410.18227,600——
2020-01-09$166.66$410.45213,500——
2020-01-08$166.61$410.33305,000——
2020-01-07$164.79$405.84438,200——
2020-01-06$165.86$408.48407,600——
2020-01-03$167.09$411.51362,500——
2020-01-02$169.00$416.21467,900——