Snap-On Stock Price History, SNA Historical Prices

Add to My Stocks
$149.32 $0.74 (0.5%) SNA stock closing price Sep 22, 2017 (Closing)

View and download Snap-On stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Snap-On P/E ratio data for the stock. The Snap-On stock price history chart shows that the stock price was at a low of 20.66 on 05 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-22148.59149.50148.09149.3242369515.432.44
2017-09-21149.18149.69148.43148.5845381315.352.43
2017-09-20147.14149.36146.64149.0657736415.402.44
2017-09-19146.86147.92146.23146.8047676315.172.40
2017-09-18147.11147.30146.09146.6656540415.152.40
2017-09-15146.72147.17145.58146.6678028615.152.40
2017-09-14148.97148.97146.68147.0146251115.192.41
2017-09-13149.05149.86148.61148.9743691115.392.44
2017-09-12147.57149.48147.03149.3736942015.432.44
2017-09-11148.00148.00146.48147.2137842115.212.41
2017-09-08146.01147.40145.61147.0029875515.192.41
2017-09-07145.55146.45145.04146.3434142515.122.39
2017-09-06145.30146.50144.18145.7041113115.052.38
2017-09-05145.98145.98144.19144.6761338314.952.37
2017-09-01148.00148.08145.92146.0142513715.082.39
2017-08-31146.47148.01146.25147.5744227915.252.41
2017-08-30145.68146.16144.46146.1551256915.102.39
2017-08-29144.18146.45143.84145.7062010315.052.38
2017-08-28145.32145.47144.07144.7632035114.962.37
2017-08-25142.88146.76142.80144.9165568014.972.37
2017-08-24141.87142.99141.36142.8364007614.762.34
2017-08-23141.75143.42141.36141.5187168514.622.32
2017-08-22141.95142.78140.83142.00129132014.672.32
2017-08-21145.83146.78141.24141.70185423314.642.32
2017-08-18148.07149.16147.88147.9675765615.292.42
2017-08-17151.31152.20148.75148.8242128215.372.44
2017-08-16150.93151.58149.55151.5250679715.652.48
2017-08-15153.76153.83150.98151.5250327915.652.48
2017-08-14153.45153.97152.14153.7649602515.882.52
2017-08-11152.49154.30152.35152.4660306715.752.49
2017-08-10154.16155.09152.04152.7757545515.782.50
2017-08-09154.70155.85154.28155.2067039316.032.54
2017-08-08155.00155.88153.90154.2354356415.932.52
2017-08-07154.02155.87153.04154.9548161316.012.54
2017-08-04152.84153.34151.75152.7640987315.782.50
2017-08-03152.99154.31152.55152.8547067615.792.50
2017-08-02152.95153.92151.54152.9946422815.812.50
2017-08-01154.64156.45152.21152.9674238315.802.50
2017-07-31152.75154.47150.63154.2072596915.932.52
2017-07-28154.00155.62152.32152.43120995515.752.49
2017-07-27150.08155.05149.07154.88169737316.002.53
2017-07-26150.20150.87149.15150.04130019515.502.46
2017-07-25147.76150.03147.01149.94109213315.492.45
2017-07-24149.87150.00146.47147.51128590415.632.42
2017-07-21150.48152.50148.65150.00152176115.892.46
2017-07-20160.00162.49149.50150.34228585415.932.50
2017-07-19156.70157.96156.08157.71115551216.712.62
2017-07-18158.57159.12156.35156.6988746516.602.60
2017-07-17156.44159.75156.00159.0293125416.852.64
2017-07-14154.39156.26154.14155.7464595416.502.59
2017-07-13153.00154.34152.50154.28101928816.342.56
2017-07-12154.00155.13152.60152.9467024816.202.54
2017-07-11154.00154.50152.79153.4892040716.262.55
2017-07-10155.12155.99154.04154.1460500216.332.56
2017-07-07154.55156.51154.09155.9954175016.522.59
2017-07-06156.05156.75153.87154.3286116216.352.57
2017-07-05159.26159.43154.76156.9675911116.632.61
2017-07-03158.75159.74157.91158.8340134816.832.64
2017-06-30156.70158.92156.65158.0077139716.742.63
2017-06-29156.40157.64155.48156.5179579616.582.60
2017-06-28155.18156.56154.91155.9256973216.522.59
2017-06-27155.92156.50154.81154.9044545516.412.57
2017-06-26154.85156.86154.56156.0535250416.532.59
2017-06-23155.08156.28154.06154.47126662816.362.57
2017-06-22153.23155.68152.49154.7756742116.402.57
2017-06-21156.10156.11152.92153.2473137416.232.55
2017-06-20157.00157.59156.35156.3942846616.572.60
2017-06-19158.00158.47155.89157.6458738216.702.62
2017-06-16156.19158.00155.85157.9666009916.732.63
2017-06-15155.96157.00154.82156.1656184116.542.60
2017-06-14158.00158.00155.95157.0257728116.632.61
2017-06-13157.80158.51156.90157.7653190316.712.62
2017-06-12158.00159.51155.62157.4749340916.682.62
2017-06-09156.86158.00154.51157.51110574216.692.62
2017-06-08160.08160.12154.72156.88133557516.622.61
2017-06-07162.52162.59160.34160.8941767317.042.67
2017-06-06163.26163.77162.10162.3840097017.202.70
2017-06-05162.08163.74161.50163.0641371417.272.71
2017-06-02164.22165.44162.53162.7557282117.242.71
2017-06-01161.98164.26160.99163.4454884317.312.72
2017-05-31159.94162.36158.55161.6683631117.132.69
2017-05-30159.62161.10159.02159.6538014016.912.65
2017-05-290.000.000.00160.710N/AN/A
2017-05-26159.69160.78158.39160.7149328417.022.67
2017-05-25162.33162.46159.00160.2091630316.972.66
2017-05-24163.59163.59161.33162.1744233917.182.70
2017-05-23163.85164.31162.76163.2150198817.292.71
2017-05-22166.00166.76163.43163.9059528617.362.72
2017-05-19164.68166.26163.12165.7155311917.552.75
Get more Data

Snap-On Stock Chart

View SNA PE ratio, PS ratio stocks charts and compare with peers.
SNA Chart
Note: Compare Snap-On stock price history with the index and industry peers.

Snap-On Historical Prices: Past 5 years

Max Stock Price 181.53 Jan 31,2017
Min Stock Price 70.36 Sep 26,2012
Avg Stock Price 132.71

Snap-On Historical PE ratio: Past 5 years

Max PE Ratio 22.28 Aug 18,2015
Min PE Ratio 14.24 Sep 26,2012
Avg PE Ratio 18.44

Snap-On Historical PS ratio: Past 5 years

Max PS Ratio 3.1 Jan 30,2017
Min PS Ratio 1.41 Sep 26,2012
Avg PS Ratio 2.37

SNA Industry Peers

Company Price Change (%)
Makita Corp (MKTAY)39.920.26 (0.65%)
Toro (TTC)61.620.21 (0.34%)
Stanley Black & Decker (SWK)151.220.75 (0.49%)
L S Starrett (SCX)8.650.1 (1.17%)
Fortive (FTV)70.030.1 (0.14%)
Allied Products (ADPC)00 (0%)
Indoor Harvest (INQD)0.150.02 (15.38%)

Snap-On historical quotes helps an investor analyze a company's history and do Snap-On stock analysis . Snap-On stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 149.32 and 423695 shares of SNA were traded on 22 Sep, 2017. The average P/S ratio was 1.63 as can be seen by Snap-On stock price history. .