Snap-On Stock Price History, SNA Historical Prices

Add to My Stocks
$160.94 $0.06 (0.04%) SNA stock closing price Feb 20, 2018 (Closing)

Snap-On stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Snap-On price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Snap-On stock price history chart shows that the stock price was at a high of $183.76 on Jan 11, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 159.84 161.81 159.12 160.94 732,155 16.91 2.48
2018-02-16 161.12 164.39 160.13 160.88 721,424 16.9 2.47
2018-02-15 160.25 161.56 158.98 161.18 492,661 16.93 2.48
2018-02-14 156.9 159.42 156.9 159.03 467,605 16.71 2.45
2018-02-13 158.85 158.85 156.08 157.64 747,651 16.56 2.42
2018-02-12 160.27 161.93 158.62 159.25 761,604 16.73 2.45
2018-02-09 159.44 160.65 154.5 158.81 2,047,639 16.29 2.52
2018-02-08 164 164.1 156.51 156.72 1,697,015 16.07 2.49
2018-02-07 166.77 170.76 166.42 166.63 864,195 17.09 2.65
2018-02-06 160.58 167.99 160.01 167.07 885,314 17.14 2.65
2018-02-05 166.18 170.81 164.12 164.29 917,376 16.85 2.61
2018-02-02 168.63 169.6 166.51 167.89 793,147 17.22 2.67
2018-02-01 170.09 171.67 169.15 169.88 699,580 17.42 2.7
2018-01-31 173.9 174.42 170.97 171.31 765,123 17.57 2.72
2018-01-30 176.12 176.12 171.32 172.89 1,206,587 17.73 2.75
2018-01-29 180 181.47 177.73 177.91 772,541 18.25 2.83
2018-01-26 181.63 182.26 180.39 182.25 337,045 18.69 2.89
2018-01-25 182.93 183.19 180.77 181.03 399,060 18.57 2.87
2018-01-24 183.53 183.68 181.6 182.77 503,669 18.75 2.9
2018-01-23 183 184 181.03 183.2 550,590 18.79 2.91
2018-01-22 182.94 183.59 181.52 182.69 511,036 18.74 2.9
2018-01-19 180.33 182.94 179.48 182.79 542,571 18.75 2.9
2018-01-18 181.36 182.24 179.57 179.76 592,161 18.44 2.85
2018-01-17 181.58 181.58 179.66 181.17 398,265 18.58 2.88
2018-01-16 184.46 184.98 180.56 180.67 647,542 18.53 2.87
2018-01-10 178 180.52 177.02 180.39 494,735 18.5 2.86
2018-01-09 181.13 181.99 178.51 178.76 617,372 18.33 2.84
2018-01-08 178.12 181.69 177.56 181.47 1,454,288 18.61 2.88
2018-01-05 176.73 178.68 176.28 178.45 405,771 18.3 2.83
2018-01-04 175.88 176.83 175.06 176.17 432,569 18.07 2.8
2018-01-03 176.68 176.98 173.67 175.19 434,758 17.97 2.78
2018-01-02 174.58 177.09 172.29 176.89 727,696 18.14 2.81
2017-12-29 176.75 176.75 174.22 174.3 326,255 17.88 2.77
2017-12-28 175.51 176.08 173.86 175.88 275,024 18.04 2.79
2017-12-27 175.09 175.95 174.83 175.41 258,543 17.99 2.79
2017-12-26 175.15 175.86 174.43 174.82 193,247 17.93 2.78
2017-12-22 175.98 176.38 174.5 174.7 359,729 17.92 2.77
2017-12-21 174.9 176.1 174.02 175.55 619,588 18.01 2.79
2017-12-20 173.58 175.27 173.46 174.94 742,191 17.94 2.78
2017-12-19 172.66 173.49 170.11 172.35 583,972 17.68 2.74
2017-12-18 169.3 173.25 169.3 172.62 656,043 17.71 2.74
2017-12-15 166.93 168.97 166.09 168.2 761,858 17.25 2.67
2017-12-14 170.37 170.37 165.45 165.5 702,928 16.97 2.63
2017-12-13 170.45 172.09 170.06 170.28 415,004 17.47 2.7
2017-12-12 171.45 171.93 170.29 170.78 345,772 17.52 2.71
2017-12-11 172.83 173.68 170.89 171.33 666,131 17.57 2.72
2017-12-08 171.86 172.59 170.6 172.19 395,220 17.66 2.73
2017-12-07 168.82 171.1 168.41 170.93 322,283 17.53 2.71
2017-12-06 171.2 171.47 168.43 168.62 423,741 17.29 2.68
2017-12-05 173.11 173.27 170.93 171.17 418,169 17.56 2.72
2017-12-04 169.43 174.06 169.21 173.32 846,620 17.78 2.75
2017-12-01 169.21 169.38 166.29 168.25 617,251 17.26 2.67
2017-11-30 167.47 171.8 166.83 169.43 934,309 17.38 2.69
2017-11-29 164.35 167.93 164.12 167.22 457,458 17.15 2.66
2017-11-28 161.37 164.12 160.55 164.07 507,632 16.83 2.61
2017-11-27 159.66 161.34 159.27 161.29 330,727 16.54 2.56
2017-11-24 161.74 162 159.54 159.7 126,112 16.38 2.54
2017-11-23 0 0 0 161.37 0 - -
2017-11-22 161.46 161.76 160.57 161.37 590,437 16.55 2.56
2017-11-21 159.63 161.68 159.24 161.12 621,216 16.53 2.56
2017-11-20 157 159.54 156.61 159.42 399,630 16.35 2.53
2017-11-17 156.57 157.74 156.57 157.02 331,972 16.11 2.49
2017-11-16 156.28 157.5 155.78 157.07 281,957 16.11 2.49
2017-11-15 155.92 157.73 155.13 156.69 390,387 16.07 2.49
2017-11-14 156.49 156.7 155.12 156.68 370,398 16.07 2.49
2017-11-13 155.54 158.09 155.54 156.07 388,406 16.01 2.48
2017-11-10 156.17 156.96 155.21 155.87 357,921 15.99 2.48
2017-11-09 156.71 157.4 155.97 156.81 427,730 16.08 2.49
2017-11-08 158.33 158.37 155.57 157.33 1,191,222 16.14 2.5
2017-11-07 159.57 159.78 157.55 158.55 571,364 16.26 2.52
2017-11-06 157.83 160.09 157.33 159.15 475,524 16.32 2.53
2017-11-03 158.48 159.01 157.97 158.22 462,039 16.23 2.51
2017-11-02 158.33 159.23 157.28 158.5 364,211 16.26 2.52
2017-11-01 158.17 158.61 156.38 158.36 526,419 16.24 2.51
2017-10-31 157.32 158.72 156.92 157.78 390,879 16.18 2.51
2017-10-30 158.27 158.49 155.97 157.09 557,015 16.11 2.49
2017-10-27 159.39 159.94 157.37 158.45 1,060,813 16.25 2.52
2017-10-26 160.21 161.2 158.85 159.47 768,054 16.36 2.53
2017-10-25 161.9 162.18 158.18 159.92 788,138 16.4 2.54
2017-10-24 162.9 163.06 161.66 162.32 1,146,895 16.65 2.58
2017-10-23 161.71 162.89 160.66 162.15 1,368,094 16.63 2.57
2017-10-20 156.57 160.78 155.63 160.12 2,093,171 16.42 2.54
2017-10-19 155.91 156.94 148.59 156.19 1,399,988 16.14 2.56
2017-10-18 152.26 155.29 152.26 153.52 1,055,688 15.86 2.51
2017-10-17 151.92 152.94 151.46 152.25 478,728 15.73 2.49
2017-10-16 151.85 152.17 150.46 152.02 641,169 15.71 2.49
2017-10-13 152.06 153.21 151.73 152.01 481,760 15.7 2.49
2017-10-12 150.99 152.28 150.63 151.61 517,304 15.66 2.48
2017-10-11 150.2 151.17 149.74 150.94 432,479 15.59 2.47
Get more Data

Snap-On Stock History 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 Stock Price History: Past 5 years

Max Stock Price183.76Jan 11,2018
Min Stock Price77.06Feb 25,2013
Avg Stock Price139.92

Snap-On Historical PE ratio: Past 5 years

Max PE Ratio22.28Aug 18,2015
Min PE Ratio14.62Aug 23,2017
Avg PE Ratio18.56

Snap-On Historical PS ratio: Past 5 years

Max PS Ratio3.1Jan 30,2017
Min PS Ratio1.53Feb 25,2013
Avg PS Ratio2.46

SNA Industry Peers

Company Price Change (%)
Makita Corp (MKTAY)47.60.15 (0.31%)
Toro (TTC)61.731.34 (2.12%)
Allied Products (ADPC)00 (0%)
L S Starrett (SCX)8.350.1 (1.21%)
Indoor Harvest (INQD)0.180 (0%)
Qep (QEPC)29.230 (0%)
Newell Brands (NWL)27.390.84 (2.98%)

Snap-On share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Snap-On stock analysis. Snap-On stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. SNA stock saw an opening price of $159.84, and a closing price of $160.94 on Feb 20, 2018. The company's P/S ratio was at a high of 3.1 on Jan 30, 2017 according to our Snap-On stock history data.