Snap-On Stock Price History
NYSE: SNAConsumer DiscretionaryIndustrial Machinery/ComponentsUSD
360.37+1.49 (+0.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SNA price history at a glance
The price history for Snap-On (SNA) on this page begins on February 19, 1973, when the stock closed at $8.42; it most recently closed at $360.37 on October 5, 2026. The highest price in this record is $423.02, reached on August 3, 2026; the latest close is 14.8% below that peak. Across the 52 complete calendar years in the table, SNA finished higher in 37 and lower in 15. Its best year was 2012 (+58.0%) and its worst was 1974 (-51.6%).
Over roughly 54 years the share price changed +4181.6%, a 7.3% compound annual price return (excluding dividends). In the last 12 months alone, SNA has gained 8.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $423.02
- Date of high
- Aug 3, 2026
- Low since 1973
- $3.17
- Date of low
- Dec 23, 1974
- 52-week high
- $423.02
- 52-week low
- $320.80
- Last close
- $360.37
SNA returns
1 week
-2.31%
1 month
-4.52%
3 months
-10.34%
6 months
-5.10%
Year to date
+4.58%
1 year
+8.61%
3 years
+42.07%
5 years
+64.42%
SNA price return, excluding dividends.
SNA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 360.37 | +2.68% |
| 2025 | 350.95 | +4.43% |
| 2024 | 336.07 | +16.35% |
| 2023 | 288.84 | +26.41% |
| 2022 | 228.49 | +6.09% |
| 2021 | 215.38 | +25.85% |
| 2020 | 171.14 | +2.42% |
| 2019 | 167.09 | +10.82% |
| 2018 | 150.77 | -13.50% |
| 2017 | 174.30 | +1.77% |
| 2016 | 171.27 | -0.09% |
| 2015 | 171.43 | +25.78% |
| 2014 | 136.29 | +25.31% |
| 2013 | 108.76 | +36.00% |
| 2012 | 79.97 | +57.98% |
| 2011 | 50.62 | -10.53% |
| 2010 | 56.58 | +33.89% |
| 2009 | 42.26 | +2.82% |
| 2008 | 41.10 | -8.59% |
| 2007 | 44.96 | -5.63% |
| 2006 | 47.64 | +26.84% |
| 2005 | 37.56 | +9.31% |
| 2004 | 34.36 | +8.05% |
| 2003 | 31.80 | +13.17% |
| 2002 | 28.10 | -15.11% |
| 2001 | 33.10 | +18.74% |
| 2000 | 27.88 | +4.94% |
| 1999 | 26.56 | -23.70% |
| 1998 | 34.81 | -17.85% |
| 1997 | 42.38 | +18.12% |
| 1996 | 35.88 | +18.92% |
| 1995 | 30.17 | +36.09% |
| 1994 | 22.17 | -12.21% |
| 1993 | 25.25 | +20.72% |
| 1992 | 20.92 | -5.99% |
| 1991 | 22.25 | +8.54% |
| 1990 | 20.50 | -5.38% |
| 1989 | 21.67 | -7.14% |
| 1988 | 23.33 | +0.72% |
| 1987 | 23.17 | +32.38% |
| 1986 | 17.50 | +23.17% |
| 1985 | 14.21 | +25.37% |
| 1984 | 11.33 | +10.57% |
| 1983 | 10.25 | +13.89% |
| 1982 | 9.00 | +27.81% |
| 1981 | 7.04 | +6.96% |
| 1980 | 6.58 | -24.40% |
| 1979 | 8.71 | +43.15% |
| 1978 | 6.08 | +33.94% |
| 1977 | 4.54 | -19.26% |
| 1976 | 5.63 | +5.47% |
| 1975 | 5.33 | +45.45% |
| 1974 | 3.67 | -51.65% |
| 1973* | 7.58 | -9.90% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
SNA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 360.43 | 362.99 | 358.61 | 360.37 | +0.42% | |
| 357.78 | 360.78 | 355.42 | 358.88 | -0.28% | |
| 365.73 | 366.35 | 358.57 | 359.89 | -2.37% | |
| 368.43 | 371.72 | 367.57 | 368.61 | +0.33% | |
| 367.07 | 370.65 | 364.04 | 367.40 | -0.41% | |
| 371.45 | 372.26 | 367.83 | 368.90 | +0.32% | |
| 363.38 | 368.61 | 361.22 | 367.72 | +1.20% | |
| 367.41 | 368.40 | 363.07 | 363.35 | -1.02% | |
| 368.36 | 370.47 | 365.05 | 367.08 | -0.58% | |
| 367.10 | 371.72 | 367.10 | 369.21 | +0.00% | |
| 367.40 | 371.99 | 367.15 | 369.20 | +0.41% | |
| 369.49 | 370.64 | 366.99 | 367.71 | -0.69% | |
| 370.40 | 372.86 | 368.57 | 370.25 | -0.42% | |
| 373.21 | 378.29 | 368.63 | 371.80 | +0.55% | |
| 373.42 | 373.97 | 369.16 | 369.75 | -0.64% | |
| 371.12 | 373.54 | 369.89 | 372.15 | +0.14% | |
| 377.24 | 377.24 | 371.24 | 371.62 | -0.36% | |
| 375.72 | 379.60 | 371.40 | 372.98 | -0.49% | |
| 378.43 | 379.74 | 374.28 | 374.82 | -0.78% | |
| 373.89 | 379.85 | 371.32 | 377.78 | +0.62% | |
| 378.59 | 380.98 | 374.54 | 375.44 | +0.16% | |
| 375.61 | 387.52 | 372.40 | 374.83 | -0.69% | |
| 377.77 | 380.05 | 375.12 | 377.42 | -0.65% | |
| 381.00 | 383.24 | 378.13 | 379.88 | -0.81% | |
| 382.37 | 385.84 | 381.96 | 383.00 | -0.31% | |
| 383.09 | 384.43 | 378.22 | 384.19 | +0.95% | |
| 382.17 | 382.28 | 378.21 | 380.59 | -0.16% | |
| 384.97 | 386.80 | 380.30 | 381.20 | -1.32% | |
| 390.70 | 390.76 | 386.21 | 386.31 | -1.42% | |
| 397.79 | 399.12 | 390.41 | 391.86 | -1.01% | |
| 394.49 | 398.20 | 392.67 | 395.84 | -0.41% | |
| 396.00 | 400.63 | 395.03 | 397.48 | +0.74% | |
| 398.00 | 398.00 | 392.51 | 394.56 | +0.02% | |
| 395.63 | 399.30 | 391.72 | 394.49 | +0.28% | |
| 394.59 | 396.24 | 391.23 | 393.39 | +0.54% | |
| 391.95 | 394.39 | 390.32 | 391.27 | -0.68% | |
| 395.57 | 398.00 | 393.16 | 393.93 | -0.45% | |
| 402.15 | 402.44 | 395.66 | 395.71 | -1.37% | |
| 401.18 | 404.78 | 400.52 | 401.22 | -0.58% | |
| 403.55 | 405.10 | 398.46 | 403.56 | -0.26% | |
| 409.66 | 412.67 | 402.52 | 404.63 | -0.93% | |
| 411.97 | 411.97 | 405.04 | 408.44 | -0.81% | |
| 411.65 | 416.47 | 411.37 | 411.78 | +0.16% | |
| 415.82 | 418.25 | 409.94 | 411.11 | -1.26% | |
| 412.32 | 416.91 | 411.52 | 416.35 | +0.40% | |
| 423.00 | 423.02 | 413.38 | 414.68 | -1.00% | |
| 419.47 | 421.16 | 416.39 | 418.85 | +0.12% | |
| 410.00 | 420.29 | 405.93 | 418.34 | +2.18% | |
| 411.63 | 417.13 | 408.57 | 409.41 | -0.24% | |
| 409.35 | 413.05 | 408.05 | 410.41 | +0.33% | |
| 416.94 | 416.94 | 406.49 | 409.05 | -1.39% | |
| 416.09 | 419.02 | 411.59 | 414.83 | -1.07% | |
| 410.18 | 420.91 | 410.18 | 419.31 | +2.92% | |
| 403.91 | 407.83 | 403.62 | 407.42 | +0.82% | |
| 399.06 | 405.65 | 392.42 | 404.12 | +2.20% | |
| 403.20 | 417.74 | 394.35 | 395.41 | -2.65% | |
| 404.68 | 409.54 | 404.54 | 406.17 | +0.54% | |
| 408.51 | 411.44 | 402.30 | 404.00 | -0.62% | |
| 411.43 | 411.43 | 403.93 | 406.53 | -1.09% | |
| 411.99 | 419.68 | 408.87 | 410.99 | -0.96% | |
| 402.72 | 415.40 | 402.28 | 414.97 | +2.79% | |
| 403.42 | 405.18 | 401.61 | 403.70 | -0.23% | |
| 406.01 | 408.88 | 402.72 | 404.62 | +0.88% | |
| 402.01 | 405.64 | 399.10 | 401.11 | -0.21% | |
| 399.46 | 405.50 | 398.69 | 401.94 | +0.48% | |
| 403.64 | 404.77 | 399.22 | 400.03 | -0.27% | |
| 404.85 | 406.82 | 396.59 | 401.11 | -1.87% | |
| 412.63 | 412.72 | 405.77 | 408.74 | -1.18% | |
| 412.14 | 414.62 | 408.89 | 413.62 | +0.37% | |
| 405.28 | 412.33 | 402.69 | 412.09 | +2.18% | |
| 399.98 | 406.30 | 395.71 | 403.28 | +0.22% | |
| 400.00 | 404.46 | 398.11 | 402.40 | +1.01% | |
| 395.74 | 398.54 | 393.49 | 398.36 | +0.32% | |
| 398.15 | 400.95 | 395.01 | 397.10 | -0.96% | |
| 395.38 | 403.35 | 393.19 | 400.95 | +2.25% | |
| 387.34 | 395.30 | 385.00 | 392.14 | +1.63% | |
| 387.35 | 391.14 | 384.22 | 385.85 | -1.24% | |
| 386.05 | 391.92 | 383.22 | 390.70 | +0.89% | |
| 384.43 | 390.36 | 382.71 | 387.25 | +1.57% | |
| 389.09 | 392.00 | 379.54 | 381.26 | -2.09% | |
| 388.00 | 392.97 | 387.47 | 389.39 | +0.71% | |
| 391.01 | 393.94 | 386.30 | 386.63 | -0.22% | |
| 387.09 | 390.22 | 381.43 | 387.48 | +0.73% | |
| 381.37 | 387.00 | 379.16 | 384.67 | +1.64% | |
| 387.77 | 390.25 | 377.58 | 378.45 | -2.27% | |
| 384.20 | 389.07 | 382.26 | 387.26 | +1.74% | |
| 379.24 | 384.04 | 377.50 | 380.65 | +0.23% | |
| 377.44 | 383.53 | 377.23 | 379.77 | +0.23% | |
| 380.05 | 382.10 | 377.25 | 378.90 | +0.40% | |
| 373.64 | 378.29 | 371.63 | 377.39 | +1.33% | |
| 365.96 | 372.80 | 364.81 | 372.45 | +1.64% | |
| 366.07 | 369.12 | 363.00 | 366.45 | -1.28% | |
| 373.35 | 374.69 | 371.00 | 371.21 | -0.87% | |
| 372.50 | 375.00 | 368.35 | 374.46 | +0.63% | |
| 373.52 | 375.02 | 370.82 | 372.13 | +0.01% | |
| 370.00 | 373.42 | 368.58 | 372.10 | +1.49% | |
| 363.90 | 368.34 | 360.43 | 366.65 | +1.20% | |
| 361.04 | 364.36 | 356.22 | 362.31 | -0.28% | |
| 359.28 | 363.44 | 356.19 | 363.31 | +0.93% | |
| 360.55 | 362.88 | 355.52 | 359.95 | -0.99% | |
| 360.73 | 364.69 | 359.56 | 363.55 | +1.08% | |
| 362.55 | 365.43 | 358.69 | 359.65 | -1.83% | |
| 369.65 | 370.73 | 365.66 | 366.37 | -0.06% | |
| 369.35 | 370.43 | 364.46 | 366.60 | -0.71% | |
| 370.70 | 374.01 | 365.57 | 369.23 | -0.33% | |
| 374.89 | 374.89 | 368.87 | 370.46 | -0.95% | |
| 372.87 | 374.94 | 370.67 | 374.00 | +0.90% | |
| 387.40 | 388.55 | 364.90 | 370.67 | -4.05% | |
| 382.96 | 388.80 | 382.96 | 386.32 | +1.99% | |
| 374.23 | 379.60 | 370.98 | 378.80 | +1.80% | |
| 378.06 | 380.57 | 372.03 | 372.12 | -2.17% | |
| 387.84 | 388.01 | 380.33 | 380.39 | -0.79% | |
| 379.77 | 384.57 | 379.32 | 383.40 | +1.31% | |
| 378.37 | 381.29 | 375.03 | 378.46 | +0.25% | |
| 385.27 | 385.99 | 375.15 | 377.53 | -1.81% | |
| 378.93 | 387.03 | 375.18 | 384.47 | +1.60% | |
| 391.80 | 392.80 | 376.15 | 378.42 | -3.16% | |
| 400.88 | 400.88 | 375.89 | 390.75 | +2.19% | |
| 382.89 | 386.85 | 380.41 | 382.38 | -0.31% | |
| 386.38 | 389.90 | 383.46 | 383.58 | -0.85% | |
| 380.16 | 387.81 | 378.80 | 386.86 | +1.73% | |
| 368.74 | 382.58 | 368.74 | 380.27 | +3.66% | |
| 367.95 | 371.20 | 364.26 | 366.86 | -0.31% | |
| 375.25 | 375.99 | 364.52 | 368.01 | -2.61% | |
| 381.40 | 382.29 | 377.04 | 377.87 | -1.01% | |
| 379.72 | 381.71 | 375.01 | 381.71 | +0.52% | |
| 385.00 | 386.88 | 379.53 | 379.72 | -1.06% | |
| 379.39 | 385.00 | 364.68 | 383.78 | +0.83% | |
| 375.57 | 381.13 | 375.57 | 380.62 | +3.80% | |
| 365.49 | 369.02 | 362.68 | 366.70 | +0.12% | |
| 363.43 | 366.32 | 362.42 | 366.27 | +0.19% | |
| 361.89 | 370.52 | 359.31 | 365.58 | -0.39% | |
| 364.63 | 368.26 | 363.00 | 367.02 | +1.05% | |
| 360.78 | 365.62 | 356.36 | 363.22 | +1.86% | |
| 362.07 | 363.40 | 355.38 | 356.60 | -0.68% | |
| 362.16 | 363.20 | 356.45 | 359.04 | -0.82% | |
| 365.01 | 368.45 | 361.16 | 362.00 | -1.53% | |
| 366.47 | 368.49 | 362.87 | 367.62 | +1.25% | |
| 359.11 | 365.88 | 359.11 | 363.08 | +0.15% | |
| 364.71 | 370.13 | 358.67 | 362.55 | +1.58% | |
| 359.90 | 361.69 | 354.97 | 356.90 | -1.07% | |
| 357.53 | 363.36 | 355.67 | 360.77 | -0.34% | |
| 366.12 | 368.15 | 361.22 | 362.00 | -1.47% | |
| 371.86 | 372.43 | 361.94 | 367.40 | -0.59% | |
| 369.76 | 371.48 | 367.25 | 369.59 | +0.57% | |
| 367.23 | 368.72 | 362.13 | 367.51 | +0.91% | |
| 367.95 | 370.14 | 363.92 | 364.21 | -1.50% | |
| 369.30 | 374.66 | 363.34 | 369.77 | -0.06% | |
| 373.01 | 376.63 | 369.97 | 370.00 | -0.96% | |
| 365.64 | 374.72 | 361.63 | 373.57 | +0.38% | |
| 376.35 | 376.52 | 370.71 | 372.14 | -2.65% | |
| 382.00 | 382.57 | 377.33 | 382.27 | -0.32% | |
| 385.57 | 387.48 | 381.62 | 383.50 | -0.09% | |
| 381.70 | 384.60 | 374.71 | 383.84 | -1.48% | |
| 383.01 | 389.84 | 380.30 | 389.59 | +1.13% | |
| 384.63 | 385.92 | 379.48 | 385.22 | -0.37% | |
| 387.91 | 390.05 | 381.78 | 386.67 | +0.05% | |
| 387.30 | 388.73 | 381.85 | 386.46 | -0.15% | |
| 383.98 | 387.51 | 383.41 | 387.04 | +0.43% | |
| 386.09 | 389.91 | 380.80 | 385.37 | -0.13% | |
| 383.58 | 387.08 | 381.56 | 385.88 | +0.52% | |
| 382.87 | 385.27 | 380.76 | 383.87 | -0.13% | |
| 382.16 | 386.46 | 381.39 | 384.36 | +0.70% | |
| 381.83 | 383.31 | 378.39 | 381.69 | -0.76% | |
| 381.00 | 386.80 | 377.69 | 384.61 | +1.60% | |
| 384.11 | 390.13 | 378.32 | 378.55 | -1.08% | |
| 378.65 | 387.33 | 375.48 | 382.68 | +1.40% | |
| 368.55 | 379.68 | 368.55 | 377.41 | +2.52% | |
| 369.34 | 371.46 | 364.78 | 368.12 | -0.33% | |
| 366.55 | 371.70 | 360.09 | 369.34 | -0.39% | |
| 388.96 | 388.96 | 364.01 | 370.80 | -3.16% | |
| 381.03 | 387.25 | 381.03 | 382.91 | +1.19% | |
| 372.11 | 380.20 | 368.66 | 378.40 | +1.85% | |
| 365.43 | 371.79 | 364.91 | 371.52 | +1.48% | |
| 363.63 | 366.39 | 360.80 | 366.11 | -0.14% | |
| 372.62 | 375.28 | 365.04 | 366.63 | -0.93% | |
| 367.04 | 374.26 | 366.27 | 370.07 | +0.61% | |
| 369.69 | 371.99 | 366.56 | 367.82 | -0.62% | |
| 370.48 | 372.19 | 367.53 | 370.13 | +0.28% | |
| 372.85 | 372.85 | 367.49 | 369.10 | -0.85% | |
| 373.24 | 375.17 | 370.94 | 372.27 | +0.17% | |
| 367.95 | 372.63 | 366.99 | 371.64 | +1.94% | |
| 356.34 | 365.95 | 354.80 | 364.58 | +0.89% | |
| 362.66 | 364.46 | 360.78 | 361.36 | -0.58% | |
| 365.25 | 365.65 | 361.94 | 363.45 | +0.28% | |
| 361.38 | 364.46 | 360.06 | 362.42 | +0.52% | |
| 359.04 | 362.54 | 357.46 | 360.55 | +0.67% | |
| 361.80 | 365.29 | 357.50 | 358.14 | -1.11% | |
| 363.24 | 366.17 | 361.29 | 362.17 | +0.24% | |
| 351.12 | 363.39 | 350.36 | 361.31 | +2.48% | |
| 357.77 | 359.99 | 350.57 | 352.58 | -1.44% | |
| 351.81 | 359.41 | 351.64 | 357.73 | +1.00% | |
| 349.45 | 356.17 | 349.45 | 354.20 | +0.93% | |
| 344.55 | 351.11 | 342.34 | 350.95 | +1.84% | |
| 349.27 | 351.02 | 344.04 | 344.60 | -1.45% | |
| 350.01 | 350.89 | 347.77 | 349.67 | -0.38% | |
| 353.03 | 355.99 | 350.69 | 351.00 | -0.85% | |
| 353.57 | 354.35 | 352.71 | 354.00 | +0.25% | |
| 351.88 | 353.85 | 350.73 | 353.11 | +0.31% | |
| 350.32 | 352.71 | 349.42 | 352.01 | +0.57% | |
| 346.18 | 352.34 | 345.10 | 350.03 | +1.07% | |
| 343.63 | 348.24 | 343.63 | 346.31 | +0.11% | |
| 347.86 | 350.40 | 344.87 | 345.94 | -0.03% | |
| 348.43 | 351.11 | 344.92 | 346.05 | -0.68% | |
| 353.61 | 353.61 | 347.76 | 348.43 | -1.00% | |
| 353.10 | 354.62 | 350.49 | 351.95 | +0.32% | |
| 352.72 | 353.92 | 349.19 | 350.83 | -0.19% | |
| 350.39 | 353.99 | 348.38 | 351.49 | +0.87% | |
| 343.33 | 350.56 | 343.33 | 348.46 | +1.63% | |
| 347.58 | 349.61 | 342.75 | 342.87 | -1.32% | |
| 347.80 | 349.71 | 344.84 | 347.45 | +0.07% | |
| 343.71 | 348.17 | 342.97 | 347.21 | +0.31% | |
| 345.70 | 351.31 | 342.91 | 346.13 | +0.52% | |
| 341.37 | 345.30 | 340.07 | 344.34 | +1.10% | |
| 339.35 | 341.81 | 335.88 | 340.58 | +0.62% | |
| 336.34 | 342.12 | 336.34 | 338.47 | -0.46% | |
| 342.08 | 342.26 | 340.05 | 340.05 | -0.15% | |
| 339.30 | 342.52 | 339.30 | 340.56 | +0.08% | |
| 334.72 | 341.60 | 333.63 | 340.29 | +2.18% | |
| 334.86 | 337.91 | 331.63 | 333.02 | -0.86% | |
| 330.99 | 339.92 | 329.99 | 335.90 | +1.41% | |
| 333.70 | 336.02 | 328.14 | 331.22 | +0.32% | |
| 329.90 | 332.19 | 327.71 | 330.16 | +0.08% | |
| 327.41 | 331.66 | 320.80 | 329.90 | +0.37% | |
| 329.98 | 332.85 | 328.35 | 328.69 | -0.39% | |
| 332.73 | 334.69 | 329.29 | 329.98 | -1.84% | |
| 340.76 | 343.80 | 335.36 | 336.18 | -1.62% | |
| 343.39 | 345.38 | 341.55 | 341.71 | -0.40% | |
| 344.40 | 345.38 | 341.97 | 343.07 | -0.03% | |
| 343.98 | 344.65 | 338.12 | 343.18 | -0.15% | |
| 341.53 | 346.02 | 339.59 | 343.71 | +0.69% | |
| 343.87 | 344.08 | 339.97 | 341.35 | -0.41% | |
| 340.10 | 345.00 | 339.90 | 342.75 | +1.19% | |
| 336.87 | 340.61 | 335.43 | 338.73 | +0.28% | |
| 336.73 | 338.68 | 332.63 | 337.78 | +0.66% | |
| 337.15 | 340.10 | 332.64 | 335.55 | -0.90% | |
| 335.80 | 344.41 | 335.10 | 338.61 | +0.43% | |
| 341.32 | 344.43 | 336.41 | 337.15 | -1.62% | |
| 344.81 | 346.31 | 342.61 | 342.70 | -1.03% | |
| 345.34 | 347.55 | 343.21 | 346.25 | +0.67% | |
| 348.47 | 348.60 | 343.01 | 343.93 | -0.79% | |
| 344.75 | 347.34 | 342.68 | 346.67 | +1.07% | |
| 346.38 | 347.96 | 341.71 | 343.01 | -0.79% | |
| 340.94 | 347.63 | 338.14 | 345.73 | +1.43% | |
| 340.68 | 342.86 | 336.01 | 340.87 | +0.33% | |
| 344.07 | 344.61 | 337.10 | 339.75 | -1.28% | |
| 346.00 | 357.41 | 337.52 | 344.17 | +3.48% | |
| 337.80 | 337.90 | 328.00 | 332.59 | -1.31% | |
| 328.98 | 337.87 | 328.98 | 337.02 | +1.52% | |
| 331.00 | 334.80 | 329.59 | 331.99 | +1.42% | |
| 333.05 | 333.83 | 326.45 | 327.33 | -1.34% | |
| 340.21 | 341.18 | 331.77 | 331.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SNA chart for longer ranges.