Snap On Inc (SPU)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.5 | 2.46062992126 | 304.8 | 312.89999 | 299.3 | 79 | 302.6552142 | DE |
| 4 | -9 | -2.80112044818 | 321.3 | 330.1 | 297.6 | 121 | 310.08337605 | DE |
| 12 | -17.8 | -5.39230536201 | 330.1 | 348.6 | 297.6 | 69 | 317.94416978 | DE |
| 26 | 57.4 | 22.5186347587 | 254.9 | 355.7 | 254.7 | 88 | 316.65146591 | DE |
| 52 | 42.3 | 15.6666666667 | 270 | 355.7 | 234 | 95 | 280.65596277 | DE |
| 156 | 124.9 | 66.6488794023 | 187.4 | 355.7 | 183.46 | 87 | 268.73509004 | DE |
| 260 | 170.3 | 119.929577465 | 142 | 355.7 | 139 | 57 | 265.94783511 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 310.6 | 8.1 | 2.68 | 305.89999 | 312.89999 | 305.6 | 51 |
| 1742592420 | 302.5 | -3.6 | -1.18 | 305.7 | 306.1 | 300.5 | 240 |
| 1742506020 | 306.1 | 2 | 0.66 | 304.89999 | 306.1 | 304.89999 | 10 |
| 1742419620 | 304.1 | 3.1 | 1.03 | 300.3 | 304.1 | 300.3 | 27 |
| 1742333220 | 301 | -1.9 | -0.63 | 302.5 | 302.7 | 299.3 | 34 |
| 1742246820 | 302.89999 | -1.6 | -0.53 | 304.8 | 304.8 | 300.3 | 82 |
| 1741987620 | 304.5 | 3.8 | 1.26 | 300.8 | 304.5 | 300.8 | 38 |
| 1741901220 | 300.7 | 0.7 | 0.23 | 297.6 | 303.89999 | 297.6 | 43 |
| 1741814820 | 300 | -8.7 | -2.82 | 309.89999 | 311.89999 | 298.8 | 174 |
| 1741728420 | 308.7 | -3.4 | -1.09 | 314 | 314.3 | 304.1 | 298 |
| 1741642020 | 312.1 | -3.7 | -1.17 | 316.3 | 319.39999 | 312.1 | 171 |
| 1741382820 | 315.8 | 6.8 | 2.20 | 310.1 | 316.89999 | 307.3 | 388 |
| 1741296420 | 309 | -0.8 | -0.26 | 305.3 | 309 | 304.3 | 353 |
| 1741210020 | 309.8 | -4.2 | -1.34 | 308.7 | 309.8 | 305.39999 | 84 |
| 1741123620 | 314 | -9.3 | -2.88 | 320.7 | 320.7 | 310.89999 | 122 |
| 1741037220 | 323.3 | -3.5 | -1.07 | 327.89999 | 327.89999 | 320.6 | 99 |
| 1740778020 | 326.8 | 0 | 0.00 | 326.8 | 326.8 | 326.8 | 0 |
| 1740691620 | 326.8 | 3.4 | 1.05 | 326.8 | 326.8 | 326.8 | 3 |
| 1740605220 | 323.39999 | 3.4 | 1.06 | 327.6 | 330.1 | 323.39999 | 75 |
| 1740518820 | 320 | -2.3 | -0.71 | 318.8 | 322.6 | 318.8 | 26 |
| 1740432420 | 322.3 | -0.5 | -0.15 | 321.3 | 322.7 | 318.3 | 37 |
| 1740173220 | 322.8 | -0.4 | -0.12 | 321 | 323.7 | 320.1 | 34 |
| 1740086820 | 323.2 | -2.2 | -0.68 | 328.2 | 328.2 | 323.2 | 5 |
| 1740000420 | 325.39999 | -1.3 | -0.40 | 330.1 | 330.2 | 325.39999 | 5 |
| 1739914020 | 326.7 | 0.9 | 0.28 | 322.89999 | 327 | 322.89999 | 166 |
| 1739827620 | 325.8 | 4.7 | 1.46 | 325.1 | 325.8 | 325.1 | 12 |
| 1739568420 | 321.1 | -2.3 | -0.71 | 326.8 | 326.8 | 321.1 | 54 |
| 1739482020 | 323.39999 | 3.1 | 0.97 | 319.89999 | 324.8 | 319.89999 | 21 |
| 1739395620 | 320.3 | -6.1 | -1.87 | 327.1 | 327.1 | 320.3 | 25 |
| 1739309220 | 326.39999 | -2 | -0.61 | 328 | 328 | 326.2 | 56 |
| 1739222820 | 328.39999 | 0.9 | 0.27 | 327.2 | 331.3 | 325.8 | 47 |
| 1738963620 | 327.5 | 1.6 | 0.49 | 328.5 | 330.6 | 325.1 | 52 |
| 1738877220 | 325.89999 | -15.1 | -4.43 | 342.8 | 342.8 | 317.39999 | 108 |
| 1738790820 | 341 | -0.3 | -0.09 | 340 | 341 | 337.2 | 69 |
| 1738704420 | 341.3 | -1.7 | -0.50 | 339.7 | 341.3 | 338.2 | 7 |
| 1738618020 | 343 | -1.1 | -0.32 | 340.1 | 344.1 | 339.2 | 52 |
| 1738358820 | 344.1 | -2.4 | -0.69 | 343.8 | 348.6 | 343.5 | 75 |
| 1738272420 | 346.5 | 9.9 | 2.94 | 341.2 | 346.5 | 341.2 | 8 |
| 1738186020 | 336.6 | 0 | 0.00 | 336.6 | 336.6 | 336.6 | 0 |
| 1738099620 | 336.6 | -0.5 | -0.15 | 336.7 | 339.3 | 336.6 | 22 |
| 1738013220 | 337.1 | 4.2 | 1.26 | 335.5 | 337.1 | 333.6 | 17 |
| 1737754020 | 332.89999 | -8 | -2.35 | 333.39999 | 333.89999 | 332.1 | 83 |
| 1737667620 | 340.89999 | 4.5 | 1.34 | 339.7 | 340.89999 | 339.7 | 5 |
| 1737581220 | 336.39999 | -3.9 | -1.15 | 339 | 339 | 336.39999 | 41 |
| 1737494820 | 340.3 | 0.1 | 0.03 | 340.1 | 340.8 | 340 | 22 |
| 1737408420 | 340.2 | 2.2 | 0.65 | 338.1 | 340.2 | 338.1 | 60 |
| 1737149220 | 338 | 3.6 | 1.08 | 338.2 | 338.8 | 336.5 | 19 |
| 1737062820 | 334.39999 | 1 | 0.30 | 334.8 | 337.5 | 334 | 25 |
| 1736976420 | 333.39999 | 0.4 | 0.12 | 332.1 | 336.6 | 332.1 | 6 |
| 1736890020 | 333 | 7 | 2.15 | 333.2 | 333.2 | 333 | 13 |
| 1736803620 | 326 | 1 | 0.31 | 326.5 | 326.6 | 323 | 75 |
| 1736544420 | 325 | 1.9 | 0.59 | 328.7 | 328.7 | 325 | 48 |
| 1736458020 | 323.1 | 0 | 0.00 | 323.1 | 323.1 | 323.1 | 0 |
| 1736371620 | 323.1 | 0.1 | 0.03 | 323.89999 | 323.89999 | 323.1 | 16 |
| 1736285220 | 323 | 1.3 | 0.40 | 320.1 | 325.39999 | 320.1 | 19 |
| 1736198820 | 321.7 | -1.6 | -0.49 | 326.6 | 326.7 | 321.7 | 49 |
| 1735939620 | 323.3 | -5.3 | -1.61 | 324.6 | 328.39999 | 323.3 | 76 |
| 1735853220 | 328.6 | -1.3 | -0.39 | 329.7 | 333 | 326.89999 | 67 |
| 1735594020 | 329.89999 | 0.4 | 0.12 | 330.1 | 330.1 | 327.1 | 20 |
| 1735334820 | 329.5 | -2 | -0.60 | 331.2 | 334.3 | 329.5 | 25 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
