Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 267.74 | -0.22 | -0.08% | 268.34 | 270.86 | 267.54 | 358,636 |
| Apr 30 2024 | 267.96 | -4.29 | -1.58% | 270.70 | 272.175 | 267.30 | 325,451 |
| Apr 29 2024 | 272.25 | 1.55 | 0.57% | 270.60 | 273.575 | 270.60 | 267,684 |
| Apr 26 2024 | 270.70 | 0.54 | 0.20% | 270.89 | 272.8695 | 270.01 | 237,139 |
| Apr 25 2024 | 270.16 | -3.43 | -1.25% | 272.03 | 272.84 | 269.81 | 257,758 |
| Apr 24 2024 | 273.59 | 2.25 | 0.83% | 271.36 | 275.14 | 271.29 | 298,991 |
| Apr 23 2024 | 271.34 | 2.78 | 1.04% | 268.69 | 272.76 | 267.66 | 288,831 |
| Apr 22 2024 | 268.56 | -0.24 | -0.09% | 268.77 | 271.05 | 267.13 | 374,444 |
| Apr 19 2024 | 268.80 | 7.04 | 2.69% | 262.50 | 269.10 | 261.95 | 521,754 |
| Apr 18 2024 | 261.76 | -21.74 | -7.67% | 273.67 | 275.00 | 261.33 | 860,987 |
| Apr 17 2024 | 283.50 | 1.05 | 0.37% | 284.53 | 286.815 | 281.74 | 437,820 |
| Apr 16 2024 | 282.45 | -3.38 | -1.18% | 283.63 | 284.23 | 279.865 | 342,397 |
| Apr 15 2024 | 285.83 | -3.75 | -1.29% | 292.37 | 294.14 | 284.72 | 314,680 |
| Apr 12 2024 | 289.58 | -1.96 | -0.67% | 290.59 | 292.62 | 288.1225 | 347,961 |
| Apr 11 2024 | 291.54 | -0.54 | -0.18% | 292.77 | 293.34 | 290.09 | 303,370 |
| Apr 10 2024 | 292.08 | -1.91 | -0.65% | 290.38 | 293.76 | 289.875 | 243,934 |
| Apr 09 2024 | 293.99 | 0.68 | 0.23% | 294.49 | 294.96 | 291.61 | 240,617 |
| Apr 08 2024 | 293.31 | 0.55 | 0.19% | 293.73 | 295.33 | 292.94 | 222,207 |
| Apr 05 2024 | 292.76 | -0.45 | -0.15% | 294.11 | 294.11 | 292.31 | 207,204 |
| Apr 04 2024 | 293.21 | 0.70 | 0.24% | 294.61 | 296.68 | 292.43 | 268,580 |
| Apr 03 2024 | 292.51 | 0.42 | 0.14% | 292.07 | 294.19 | 291.97 | 257,241 |
| Apr 02 2024 | 292.09 | -2.54 | -0.86% | 291.30 | 293.62 | 291.30 | 275,054 |
| Apr 01 2024 | 294.63 | -1.59 | -0.54% | 295.43 | 296.45 | 293.59 | 263,711 |
| Mar 28 2024 | 296.22 | -0.72 | -0.24% | 297.14 | 298.49 | 295.785 | 241,599 |
| Mar 27 2024 | 296.94 | 5.97 | 2.05% | 292.00 | 297.12 | 292.00 | 242,445 |
| Mar 26 2024 | 290.97 | -0.92 | -0.32% | 291.96 | 292.855 | 290.78 | 318,671 |
| Mar 25 2024 | 291.89 | 0.26 | 0.09% | 291.85 | 293.43 | 290.77 | 227,688 |
| Mar 22 2024 | 291.63 | -1.55 | -0.53% | 294.99 | 294.99 | 290.50 | 273,135 |
| Mar 21 2024 | 293.18 | 1.17 | 0.40% | 292.80 | 294.75 | 292.17 | 406,020 |
| Mar 20 2024 | 292.01 | 2.80 | 0.97% | 289.62 | 292.69 | 287.82 | 229,234 |
| Mar 19 2024 | 289.21 | 1.88 | 0.65% | 287.73 | 289.795 | 285.85 | 380,552 |
| Mar 18 2024 | 287.33 | -1.87 | -0.65% | 289.65 | 291.17 | 285.88 | 380,412 |
| Mar 15 2024 | 289.20 | -1.65 | -0.57% | 289.15 | 293.40 | 288.59 | 1,978,785 |
| Mar 14 2024 | 290.85 | -3.91 | -1.33% | 294.83 | 296.65 | 289.12 | 390,469 |
| Mar 13 2024 | 294.76 | -0.25 | -0.08% | 294.47 | 295.86 | 292.31 | 375,279 |
| Mar 12 2024 | 295.01 | 2.81 | 0.96% | 291.66 | 295.79 | 290.17 | 277,960 |
| Mar 11 2024 | 292.20 | -3.04 | -1.03% | 295.24 | 297.61 | 288.725 | 383,718 |
| Mar 08 2024 | 295.24 | 0.63 | 0.21% | 295.95 | 297.53 | 292.6755 | 491,111 |
| Mar 07 2024 | 294.61 | 8.95 | 3.13% | 286.75 | 294.93 | 285.77 | 515,983 |
| Mar 06 2024 | 285.66 | 2.62 | 0.93% | 284.19 | 286.78 | 283.30 | 228,217 |
| Mar 05 2024 | 283.04 | -1.47 | -0.52% | 283.67 | 287.00 | 282.63 | 416,651 |
| Mar 04 2024 | 284.51 | 7.21 | 2.60% | 281.58 | 286.30 | 280.24 | 462,040 |
| Mar 01 2024 | 277.30 | 1.64 | 0.59% | 274.97 | 277.51 | 274.45 | 216,064 |
| Feb 29 2024 | 275.66 | 0.47 | 0.17% | 276.50 | 277.3699 | 274.115 | 398,383 |
| Feb 28 2024 | 275.19 | 1.43 | 0.52% | 273.16 | 276.46 | 272.49 | 299,174 |
| Feb 27 2024 | 273.76 | 2.55 | 0.94% | 273.00 | 274.06 | 271.03 | 276,769 |
| Feb 26 2024 | 271.21 | 0.26 | 0.10% | 270.04 | 272.12 | 268.60 | 245,365 |
| Feb 23 2024 | 270.95 | -0.28 | -0.10% | 270.23 | 271.585 | 268.835 | 192,440 |
| Feb 22 2024 | 271.23 | 2.11 | 0.78% | 269.27 | 271.85 | 268.005 | 309,279 |
| Feb 21 2024 | 269.12 | 0.08 | 0.03% | 269.39 | 270.905 | 268.44 | 266,689 |
| Feb 20 2024 | 269.04 | 1.80 | 0.67% | 266.80 | 269.315 | 266.17 | 393,166 |
| Feb 16 2024 | 267.24 | -1.76 | -0.65% | 268.29 | 270.24 | 266.68 | 313,331 |
| Feb 15 2024 | 269.00 | 5.86 | 2.23% | 263.81 | 269.12 | 263.81 | 278,042 |
| Feb 14 2024 | 263.14 | 1.05 | 0.40% | 264.00 | 265.96 | 262.4437 | 314,488 |
| Feb 13 2024 | 262.09 | -5.65 | -2.11% | 265.12 | 265.24 | 259.54 | 330,369 |
| Feb 12 2024 | 267.74 | 5.31 | 2.02% | 262.08 | 268.135 | 262.08 | 360,588 |
| Feb 09 2024 | 262.43 | -3.60 | -1.35% | 266.05 | 268.14 | 261.27 | 470,696 |
| Feb 08 2024 | 266.03 | -28.47 | -9.67% | 287.00 | 288.00 | 266.03 | 776,415 |
| Feb 07 2024 | 294.50 | 1.08 | 0.37% | 294.87 | 295.51 | 292.97 | 263,734 |
| Feb 06 2024 | 293.42 | 1.92 | 0.66% | 291.50 | 294.50 | 291.24 | 190,799 |
| Feb 05 2024 | 291.50 | -1.11 | -0.38% | 289.50 | 293.4304 | 289.09 | 186,843 |
| Feb 02 2024 | 292.61 | 2.56 | 0.88% | 288.84 | 293.76 | 287.86 | 162,911 |
