Snap-On Stock Price History, SNA Historical Prices

Add to My Stocks
$159.34 $1.83 (1.14%) SNA stock closing price Jun 18, 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
2018-06-18 159.49 159.49 157.9 159.34 414,734 16.01 2.42
2018-06-15 159.57 161.32 158.68 161.17 887,097 16.2 2.45
2018-06-14 159.4 160.81 158.02 159.48 635,843 16.03 2.42
2018-06-13 158.61 159.45 157.86 158.49 529,994 15.93 2.41
2018-06-12 158.04 159.25 157.29 158.55 396,380 15.94 2.41
2018-06-11 157.08 158.96 156.57 157.89 554,022 15.87 2.4
2018-06-08 155.82 157.07 155.75 156.94 235,319 15.77 2.38
2018-06-07 156.38 157.88 155.66 156.39 325,978 15.72 2.37
2018-06-06 153.93 155.65 153 155.42 306,252 15.62 2.36
2018-06-05 153 154 152.63 153.23 428,590 15.4 2.33
2018-06-04 151.3 153.24 150.73 152.98 676,696 15.38 2.32
2018-06-01 148.78 152.16 148.3 150.82 555,539 15.16 2.29
2018-05-31 150.26 150.26 146.66 147.82 550,990 14.86 2.24
2018-05-30 149.81 151.02 149.03 150.31 286,413 15.11 2.28
2018-05-29 150.46 151.3 148.73 149.36 335,755 15.01 2.27
2018-05-25 151.15 152.15 150.31 151.23 225,013 15.2 2.3
2018-05-24 151.23 152.31 150.03 151.76 270,721 15.25 2.3
2018-05-23 151.94 152.01 149.88 151.18 399,469 15.19 2.29
2018-05-22 154.47 154.51 152.73 152.84 563,519 15.36 2.32
2018-05-21 151.83 155.04 151.6 154.54 645,732 15.53 2.35
2018-05-18 151.11 151.47 150.21 150.33 402,065 15.11 2.28
2018-05-17 151.07 152.69 150.73 151.83 389,926 15.26 2.3
2018-05-16 149.74 151.6 149.47 150.76 427,535 15.15 2.29
2018-05-15 148.94 150.1 148.45 149.54 457,451 15.03 2.27
2018-05-14 149.13 150.56 148.51 149.6 424,479 15.04 2.27
2018-05-11 147.75 149.07 147.75 148.98 425,895 14.97 2.26
2018-05-10 148.55 148.55 146.27 147.75 244,220 14.85 2.24
2018-05-09 148.4 148.65 146.81 148.04 526,144 14.88 2.25
2018-05-08 146.49 148.02 146.09 147.9 499,834 14.86 2.25
2018-05-07 146.03 146.99 145.37 146.6 374,020 14.73 2.23
2018-05-04 142.07 146.39 142 145.73 391,104 14.65 2.21
2018-05-03 144.43 144.43 141.63 143.13 695,227 14.39 2.17
2018-05-02 145.4 147.11 144.97 145.19 598,071 14.59 2.2
2018-05-01 144.62 145.39 142.97 145.11 640,571 14.58 2.2
2018-04-30 147.27 147.39 145.23 145.25 587,919 14.6 2.2
2018-04-27 147.96 147.96 145.76 147.23 475,308 14.8 2.23
2018-04-26 147.17 148.9 145.84 147.84 578,706 14.86 2.24
2018-04-25 145.9 147.1 144.41 146.36 781,744 14.71 2.22
2018-04-24 148.34 149.81 143.9 146.17 829,530 14.69 2.22
2018-04-23 148.39 150.19 146.6 147.39 938,735 14.81 2.24
2018-04-20 152.45 152.45 146.29 146.84 1,340,193 14.76 2.23
2018-04-19 152 158.63 149.06 152.59 2,819,466 16.03 2.35
2018-04-18 144.65 146.45 143.56 143.64 1,195,032 15.09 2.21
2018-04-17 147.01 147.01 144.03 144.44 737,890 15.17 2.22
2018-04-16 146.8 148.92 146.13 147.06 680,598 15.45 2.26
2018-04-13 146.46 146.62 144.93 145.56 340,528 15.29 2.24
2018-04-12 145.34 146.25 144.48 145.44 434,461 15.28 2.24
2018-04-11 145.88 146.27 143.72 144.59 860,579 15.19 2.22
2018-04-10 147.13 148.14 146.14 146.92 608,543 15.43 2.26
2018-04-09 147.33 147.59 145.12 145.4 355,830 15.27 2.24
2018-04-06 148.82 149.93 143.89 145.96 530,381 15.33 2.24
2018-04-05 151.15 151.54 148.66 149.61 545,720 15.72 2.3
2018-04-04 145.93 150.74 145.75 150.56 619,070 15.82 2.32
2018-04-03 145.94 148.06 145.24 148.01 695,398 15.55 2.28
2018-04-02 147.12 147.2 143.05 145.53 792,472 15.29 2.24
2018-03-30 0 0 0 147.54 0 - -
2018-03-29 147.67 149.47 147.26 147.54 628,989 15.5 2.27
2018-03-28 147.06 147.93 145.98 147.22 492,266 15.46 2.26
2018-03-27 149.48 149.75 145.67 146.38 1,061,239 15.38 2.25
2018-03-26 148.14 149.13 147.63 148.85 947,390 15.64 2.29
2018-03-23 148.83 150.28 146.04 146.26 465,236 15.36 2.25
2018-03-22 150.53 151.8 148.3 148.41 559,572 15.59 2.28
2018-03-21 151.25 153.84 150.28 151.7 539,554 15.94 2.33
2018-03-20 150.09 151.98 149.62 150.79 613,897 15.84 2.32
2018-03-19 152.75 153.04 147.79 149.43 839,405 15.7 2.3
2018-03-16 151.89 154.04 151.89 152.9 1,223,818 16.06 2.35
2018-03-15 152.46 153.38 151.75 152.14 520,666 15.98 2.34
2018-03-14 152.42 154.32 151.66 152.21 676,510 15.99 2.34
2018-03-13 152.57 153.9 151.65 151.94 834,511 15.96 2.34
2018-03-12 153.3 153.37 149.31 151.47 1,599,685 15.91 2.33
2018-03-09 155.69 155.69 152.98 153.38 1,915,412 16.11 2.36
2018-03-08 159.77 159.77 153.63 154.77 1,071,628 16.26 2.38
2018-03-07 157.24 159.14 156.55 158.95 426,730 16.7 2.44
2018-03-06 156.7 159.52 156.7 158.94 496,814 16.7 2.44
2018-03-05 153.16 156.7 151.71 156.05 523,265 16.39 2.4
2018-03-02 151.99 153.97 150.68 153.65 495,408 16.14 2.36
2018-03-01 158.87 159.44 152.34 153.22 844,540 16.1 2.36
2018-02-28 159.2 161.34 157.7 159.22 990,271 16.73 2.45
2018-02-27 160.26 161.73 158.21 158.27 549,741 16.63 2.43
2018-02-26 160.78 161.16 158.71 160.16 486,718 16.82 2.46
2018-02-23 160.62 161.02 159.13 160.22 262,824 16.83 2.46
2018-02-22 158.93 161.51 158.26 159.79 439,014 16.79 2.46
2018-02-21 161.11 161.7 158.04 158.08 614,870 16.61 2.43
2018-02-20 159.84 161.81 159.12 160.94 732,155 16.91 2.48
2018-02-19 0 0 0 160.88 0 - -
2018-02-16 161.12 164.39 160.13 160.88 721,424 16.9 2.47
2018-02-15 160.25 161.56 158.98 161.18 492,713 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
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 Price86.27Jun 24,2013
Avg Stock Price144.16

Snap-On Historical PE ratio: Past 5 years

Max PE Ratio22.28Aug 18,2015
Min PE Ratio14.39May 03,2018
Avg PE Ratio18.51

Snap-On Historical PS ratio: Past 5 years

Max PS Ratio3.1Jan 30,2017
Min PS Ratio1.71Jun 24,2013
Avg PS Ratio2.5

SNA Industry Peers

Company Price Change (%)
Makita Corp (MKTAY)45.950.65 (1.39%)
Toro (TTC)61.70.33 (0.53%)
Allied Products (ADPC)00 (0%)
L S Starrett (SCX)6.550.15 (2.24%)
Indoor Harvest (INQD)0.140.01 (6.67%)
Qep (QEPC)29.730 (0%)
Newell Brands (NWL)25.920.13 (0.5%)

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 $159.49, and a closing price of $159.34 on Jun 18, 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.