Snap-On Incorporated Common Stockのデータ

Snap-On Incorporated Common Stockの基本情報

名前 Snap-On Incorporated Common Stock
ティッカー SNA
国 United States
上場年 nan
セクター Capital Goods

Snap-On Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 190.98 188.19 190.06 188.57 396200.0 188.57
2021-02-12 190.69 188.24 189.12 189.95 351100.0 189.95
2021-02-11 190.69 186.65 190.0 189.89 443600.0 189.89
2021-02-10 190.21 188.19 190.0 189.55 494500.0 189.55
2021-02-09 189.53 183.88 185.34 189.43 350700.0 189.43
2021-02-08 186.52 184.27 185.67 185.48 444600.0 185.48
2021-02-05 190.0 183.1 190.0 184.37 625100.0 184.37
2021-02-04 193.54 186.92 188.75 188.86 2248700.0 188.86
2021-02-03 178.64 175.78 178.64 177.32 662100.0 177.32
2021-02-02 186.77 177.94 185.91 178.62 721800.0 178.62
2021-02-01 186.78 180.88 181.91 185.22 607500.0 185.22
2021-01-29 184.38 179.45 182.31 179.99 464200.0 179.99
2021-01-28 193.02 180.88 189.0 182.45 1145400.0 182.45
2021-01-27 189.99 177.0 177.49 187.6 1211600.0 187.6
2021-01-26 180.47 176.62 180.47 179.68 463800.0 179.68
2021-01-25 182.74 176.45 177.85 179.27 662800.0 179.27
2021-01-22 179.0 174.32 175.95 177.98 542700.0 177.98
2021-01-21 177.49 173.63 174.99 176.11 418200.0 176.11
2021-01-20 176.94 173.03 173.07 175.49 442800.0 175.49
2021-01-19 173.39 169.0 170.1 172.47 481600.0 172.47
2021-01-15 169.56 165.88 168.77 168.57 383600.0 168.57
2021-01-14 173.24 169.87 172.96 170.1 320000.0 170.1
2021-01-13 174.93 170.44 174.42 171.59 313300.0 171.59
2021-01-12 174.73 170.87 172.48 174.26 367100.0 174.26
2021-01-11 174.25 170.66 171.34 171.39 254000.0 171.39
2021-01-08 176.14 170.76 176.08 172.89 277600.0 172.89
2021-01-07 176.4 171.9 174.38 175.87 361000.0 175.87
2021-01-06 175.02 168.06 168.06 173.62 338600.0 173.62
2021-01-05 169.01 166.39 167.15 166.72 363100.0 166.72
2021-01-04 172.0 166.0 171.72 166.92 414700.0 166.92
2020-12-31 171.39 169.29 170.36 171.14 287800.0 171.14
2020-12-30 171.91 169.24 169.24 170.95 259900.0 170.95
2020-12-29 171.52 167.27 171.4 168.86 154500.0 168.86
2020-12-28 171.9 169.19 170.79 170.37 280700.0 170.37
2020-12-24 169.9 167.65 169.45 169.77 106400.0 169.77
2020-12-23 169.51 167.34 168.24 167.84 255600.0 167.84
2020-12-22 170.2 166.83 170.02 167.54 367400.0 167.54
2020-12-21 170.18 165.56 168.01 169.71 381000.0 169.71
2020-12-18 171.71 167.83 171.3 169.86 1223900.0 169.86
2020-12-17 173.0 169.62 172.0 171.16 755700.0 171.16
2020-12-16 175.68 171.02 175.34 171.92 707100.0 171.92
2020-12-15 177.03 173.69 177.01 174.94 652600.0 174.94
2020-12-14 182.34 175.03 182.32 175.18 424100.0 175.18
2020-12-11 182.52 179.75 179.75 180.78 477100.0 180.78
2020-12-10 182.23 178.58 181.06 180.78 494200.0 180.78
2020-12-09 183.23 180.31 181.68 182.08 356000.0 182.08
2020-12-08 181.8 178.06 178.53 180.92 333400.0 180.92
2020-12-07 181.64 178.94 180.1 179.85 521800.0 179.85
2020-12-04 181.23 177.22 177.84 181.13 393400.0 181.13
2020-12-03 180.26 175.76 176.02 177.45 767100.0 177.45
2020-12-02 176.38 173.61 174.51 176.02 473400.0 176.02
2020-12-01 178.41 174.49 178.1 175.79 408600.0 175.79
2020-11-30 176.91 174.81 175.69 175.85 430900.0 175.85
2020-11-27 177.0 174.19 175.57 177.0 196300.0 177.0
2020-11-25 178.12 174.86 178.12 174.96 355400.0 174.96
2020-11-24 180.7 177.01 178.5 179.06 355600.0 179.06
2020-11-23 176.41 173.52 174.28 176.03 407600.0 176.03
2020-11-20 174.1 170.95 171.58 172.92 415400.0 172.92
2020-11-19 172.09 167.65 169.54 171.72 312400.0 171.72
2020-11-18 175.48 171.03 173.26 171.21 408600.0 169.98
2020-11-17 173.91 169.69 172.77 172.58 414100.0 171.34
2020-11-16 175.16 172.53 175.16 174.61 424300.0 173.36
2020-11-13 172.25 168.1 168.25 171.32 316600.0 170.09
2020-11-12 170.12 165.51 168.79 167.42 389400.0 166.22
2020-11-11 173.21 168.53 173.21 170.18 400400.0 168.96
2020-11-10 173.72 167.62 168.31 172.67 422600.0 171.43
2020-11-09 178.66 167.89 170.3 168.26 804000.0 167.05
2020-11-06 164.36 160.76 163.06 162.65 326100.0 161.48
2020-11-05 163.44 158.55 159.09 161.71 419100.0 160.55
2020-11-04 161.3 156.73 161.3 157.63 465900.0 156.5
2020-11-03 166.6 162.2 165.6 163.92 596500.0 162.74
2020-11-02 164.22 159.07 159.65 163.81 423600.0 162.63
2020-10-30 158.16 153.27 155.89 157.53 443700.0 156.4
2020-10-29 157.1 153.4 153.91 155.91 529500.0 154.79
2020-10-28 156.57 153.35 155.7 154.68 560600.0 153.57
2020-10-27 163.59 157.54 163.28 158.42 601300.0 157.28
2020-10-26 168.75 163.54 167.71 164.25 548000.0 163.07
2020-10-23 171.89 168.08 170.92 169.39 657500.0 168.17
2020-10-22 169.99 162.13 167.45 169.45 1902600.0 168.23
2020-10-21 156.84 154.01 154.89 155.27 636200.0 154.15
2020-10-20 158.11 153.87 156.39 154.93 445700.0 153.82
2020-10-19 158.92 154.77 155.91 155.96 659400.0 154.84
2020-10-16 161.35 158.33 158.86 159.16 417600.0 158.02
2020-10-15 159.82 153.47 154.43 157.97 337700.0 156.84
2020-10-14 157.55 154.77 156.1 156.83 251800.0 155.7
2020-10-13 158.6 154.62 157.2 155.47 280600.0 154.35
2020-10-12 159.73 157.17 157.99 157.76 259200.0 156.63
2020-10-09 160.23 156.78 159.15 157.21 269000.0 156.08
2020-10-08 159.2 156.84 158.3 158.39 278600.0 157.25
2020-10-07 161.31 157.56 157.99 158.4 399400.0 157.26
2020-10-06 161.47 151.97 152.58 156.05 860500.0 154.93
2020-10-05 152.05 149.07 149.89 151.63 305700.0 150.54
2020-10-02 148.75 142.15 142.15 148.12 589500.0 147.06
2020-10-01 150.0 144.11 147.82 145.12 535000.0 144.08
2020-09-30 148.99 145.7 146.45 147.13 630700.0 146.07
2020-09-29 147.7 144.41 147.21 145.4 239600.0 144.36
2020-09-28 147.57 143.27 144.67 146.71 333700.0 145.66
2020-09-25 143.11 140.07 140.07 142.04 255600.0 141.02
2020-09-24 143.27 138.94 140.82 141.39 260800.0 140.37
2020-09-23 146.26 140.69 144.8 141.09 397000.0 140.08
2020-09-22 144.77 140.77 140.77 144.49 365400.0 143.45
2020-09-21 144.99 139.25 144.12 140.92 282500.0 139.91
2020-09-18 151.21 147.43 148.38 147.53 442200.0 146.47
2020-09-17 150.52 146.15 147.15 148.71 340900.0 147.64
2020-09-16 151.24 146.34 150.85 149.09 556700.0 148.02
2020-09-15 154.07 152.1 152.67 152.96 235200.0 151.86
2020-09-14 153.31 148.96 149.7 152.83 291200.0 151.73
2020-09-11 148.88 146.06 148.09 147.82 273800.0 146.76
2020-09-10 151.67 147.25 150.37 147.71 212300.0 146.65
2020-09-09 151.57 148.6 148.77 150.45 226500.0 149.37
2020-09-08 151.68 147.57 151.2 147.67 379400.0 146.61
2020-09-04 155.16 150.42 153.92 151.22 327100.0 150.13
2020-09-03 156.31 150.15 155.64 151.3 296100.0 150.21
2020-09-02 155.61 151.37 151.37 155.16 368100.0 154.05
2020-09-01 151.38 146.64 147.27 151.33 296500.0 150.24
2020-08-31 150.22 148.09 150.1 148.27 376100.0 147.2
2020-08-28 150.82 147.15 147.96 150.34 279900.0 149.26
2020-08-27 149.65 147.33 148.18 147.62 212000.0 146.56
2020-08-26 148.25 146.88 147.83 147.21 174600.0 146.15
2020-08-25 149.98 146.33 149.98 147.83 258100.0 146.77
2020-08-24 149.98 147.49 147.84 149.26 297200.0 148.19
2020-08-21 149.62 147.17 148.98 147.9 273200.0 146.84
2020-08-20 149.75 148.12 148.6 148.87 335500.0 147.8
2020-08-19 152.66 149.98 150.87 150.3 262600.0 149.22
2020-08-18 154.07 151.59 152.88 151.77 355800.0 149.61
2020-08-17 154.45 151.51 153.79 153.14 411800.0 150.96
2020-08-14 155.21 151.54 151.98 153.64 162000.0 151.45
2020-08-13 153.98 151.81 152.31 153.1 250200.0 150.92
2020-08-12 155.44 152.1 155.44 153.38 262200.0 151.19
2020-08-11 155.4 151.81 151.89 153.88 466300.0 151.69
2020-08-10 151.85 147.72 147.72 150.09 329000.0 147.95
2020-08-07 147.39 145.63 146.47 147.3 459200.0 145.2
2020-08-06 148.42 145.63 146.6 146.23 311700.0 144.15
2020-08-05 148.53 145.53 145.53 148.16 446400.0 146.05
2020-08-04 144.76 142.23 142.93 143.76 491200.0 141.71
2020-08-03 146.46 141.25 146.46 143.62 518200.0 141.57
2020-07-31 146.89 141.55 145.5 145.87 1034200.0 143.79
2020-07-30 146.85 142.36 144.02 145.3 630600.0 143.23
2020-07-29 146.37 143.61 144.0 146.02 304900.0 143.94
2020-07-28 145.21 142.71 144.42 143.0 346000.0 140.96
2020-07-27 146.04 139.02 141.23 145.61 437900.0 143.54
2020-07-24 143.49 139.75 142.75 141.75 419300.0 139.73
2020-07-23 143.12 139.14 139.14 142.33 314500.0 140.3
2020-07-22 140.48 138.37 139.49 139.39 192100.0 137.4
2020-07-21 140.49 137.88 137.88 139.69 259400.0 137.7
2020-07-20 139.32 136.22 138.97 137.16 258300.0 135.21
2020-07-17 143.55 139.33 143.37 139.95 466200.0 137.96
2020-07-16 144.32 140.1 140.61 142.82 408100.0 140.78
2020-07-15 141.91 138.04 139.52 141.44 410300.0 139.42
2020-07-14 136.53 132.21 132.99 136.44 327600.0 134.5
2020-07-13 135.51 131.95 133.18 133.38 408300.0 131.48
2020-07-10 131.95 129.42 129.66 131.9 295500.0 130.02
2020-07-09 132.59 128.66 132.59 128.89 400000.0 127.05
2020-07-08 133.97 130.71 133.35 132.84 520700.0 130.95
2020-07-07 136.25 133.98 135.51 134.16 624200.0 132.25
2020-07-06 139.0 135.87 138.47 137.01 437600.0 135.06
2020-07-02 138.76 135.11 136.04 135.99 519600.0 134.05
2020-07-01 140.31 133.1 139.87 134.12 722700.0 132.21
2020-06-30 139.55 135.5 135.5 138.51 431100.0 136.54
2020-06-29 137.79 134.5 135.51 136.1 432400.0 134.16
2020-06-26 133.86 130.86 131.46 133.56 1193700.0 131.66
2020-06-25 131.92 128.1 130.0 131.69 536100.0 129.81
2020-06-24 135.21 130.49 135.21 130.82 523900.0 128.96
2020-06-23 138.39 135.58 137.11 137.08 466500.0 135.13
2020-06-22 135.78 132.51 134.6 134.89 402800.0 132.97
2020-06-19 138.51 134.32 138.51 135.89 1026100.0 133.95
2020-06-18 136.15 133.93 134.48 135.61 396000.0 133.68
2020-06-17 138.46 134.85 138.11 135.97 400100.0 134.03
2020-06-16 141.66 135.0 141.19 137.26 538800.0 135.3
2020-06-15 136.53 129.46 130.18 135.46 609600.0 133.53
2020-06-12 139.23 131.62 137.9 135.01 588300.0 133.09
2020-06-11 139.28 132.74 139.28 133.33 714700.0 131.43
2020-06-10 150.62 145.33 150.42 145.55 534500.0 143.48
2020-06-09 153.08 149.73 152.79 151.44 525600.0 149.28
2020-06-08 156.95 153.01 153.35 156.06 498500.0 153.84
2020-06-05 154.17 147.8 147.81 152.2 963000.0 150.03
2020-06-04 143.22 139.56 139.63 142.91 446900.0 140.87
2020-06-03 141.4 136.46 136.82 140.98 686500.0 138.97
2020-06-02 135.07 131.03 131.83 134.42 768200.0 132.5
2020-06-01 132.74 129.64 129.97 130.01 624300.0 128.16
2020-05-29 132.52 127.39 132.52 129.69 905100.0 127.84
2020-05-28 138.21 133.74 137.68 133.75 578000.0 131.84
2020-05-27 142.0 135.62 140.0 136.21 783100.0 134.27
2020-05-26 138.27 134.47 134.47 137.0 689100.0 135.05
2020-05-22 133.65 128.34 133.65 128.88 602600.0 127.04
2020-05-21 135.15 132.7 133.18 132.87 353900.0 130.98
2020-05-20 136.67 133.43 133.99 133.72 549600.0 131.81
2020-05-19 137.12 131.99 133.77 132.87 574000.0 129.91
2020-05-18 135.17 127.04 127.75 134.39 667100.0 131.4
2020-05-15 125.52 121.14 122.99 122.95 1250200.0 120.21
2020-05-14 124.01 115.6 118.0 123.89 670100.0 121.13
2020-05-13 122.78 118.92 121.77 120.05 643900.0 117.38
2020-05-12 125.93 122.73 125.16 122.74 611000.0 120.01
2020-05-11 126.79 122.36 125.72 124.84 398500.0 122.06
2020-05-08 127.81 124.5 124.5 127.33 322000.0 124.5
2020-05-07 123.95 121.61 121.77 122.21 388100.0 119.49
2020-05-06 122.82 119.06 122.03 119.7 377500.0 117.04
2020-05-05 124.71 121.42 122.62 121.67 523800.0 118.96
2020-05-04 122.53 118.54 122.53 121.4 647400.0 118.7
2020-05-01 129.45 123.0 127.95 124.05 709200.0 121.29
2020-04-30 133.59 129.93 132.9 130.29 924100.0 127.39
2020-04-29 136.56 129.15 129.86 135.52 937300.0 132.5
2020-04-28 133.05 125.28 127.79 126.39 850100.0 123.58
2020-04-27 125.52 116.98 116.98 125.04 773900.0 122.26
2020-04-24 117.43 114.02 114.87 116.07 782000.0 113.49
2020-04-23 117.33 113.07 113.8 113.67 605200.0 111.14
2020-04-22 114.21 111.71 112.81 113.76 829000.0 111.23
2020-04-21 113.8 108.78 111.19 110.54 1166500.0 108.08
2020-04-20 116.64 113.52 115.6 114.66 720300.0 112.11
2020-04-17 119.1 114.01 114.4 118.33 1000600.0 115.7
2020-04-16 111.34 107.2 109.31 110.79 688300.0 108.32
2020-04-15 113.02 107.54 112.65 109.67 531500.0 107.23
2020-04-14 119.6 114.13 116.0 116.18 823300.0 113.59
2020-04-13 122.56 113.59 122.56 114.16 449000.0 111.62
2020-04-09 124.43 118.54 118.74 122.12 718200.0 119.4
2020-04-08 117.18 109.11 111.38 116.42 652400.0 113.83
2020-04-07 116.68 109.64 110.7 109.83 788100.0 107.39
2020-04-06 107.34 99.69 100.73 106.06 976800.0 103.7
2020-04-03 101.43 94.0 100.0 95.52 930100.0 93.39
2020-04-02 105.4 99.04 102.9 100.78 881800.0 98.54
2020-04-01 107.75 100.59 104.01 104.26 954200.0 101.94
2020-03-31 113.97 107.53 111.52 108.82 689500.0 106.4
2020-03-30 113.12 104.87 107.99 113.03 589100.0 110.51
2020-03-27 110.38 101.34 109.39 107.85 632000.0 105.45
2020-03-26 114.05 108.46 111.06 113.54 951800.0 111.01
2020-03-25 113.68 103.54 106.89 109.94 1049200.0 107.49
2020-03-24 107.33 99.88 101.0 106.59 692900.0 104.22
2020-03-23 99.55 90.72 98.15 95.57 1122900.0 93.44
2020-03-20 109.34 97.88 108.82 99.87 896200.0 97.65
2020-03-19 113.77 104.06 109.39 107.03 1200500.0 104.65
2020-03-18 119.68 97.48 117.11 111.02 1102900.0 108.55
2020-03-17 125.51 112.4 118.69 125.44 872200.0 122.65
2020-03-16 121.1 109.69 110.25 116.48 859200.0 113.89
2020-03-13 126.97 116.57 125.72 126.22 1055300.0 123.41
2020-03-12 127.41 118.08 120.27 118.82 814000.0 116.17
2020-03-11 136.94 128.28 136.86 129.46 678500.0 126.58
2020-03-10 140.54 132.58 135.62 140.38 574300.0 137.25
2020-03-09 137.57 129.72 134.79 131.94 870400.0 129.0
2020-03-06 142.06 137.2 137.76 141.77 420400.0 138.61
2020-03-05 147.69 140.25 147.49 141.53 468600.0 138.38
2020-03-04 150.05 145.02 146.34 149.55 546800.0 146.22
2020-03-03 151.04 143.21 147.97 144.14 532900.0 140.93
2020-03-02 148.71 142.91 145.7 148.71 653500.0 145.4
2020-02-28 145.96 141.02 142.76 144.75 1026100.0 141.53
2020-02-27 151.51 146.5 147.37 147.01 784100.0 143.74
2020-02-26 155.34 149.25 154.62 149.45 622300.0 146.12
2020-02-25 159.33 153.5 159.33 153.63 710200.0 150.21
2020-02-24 159.85 155.78 155.78 159.1 979800.0 155.56
2020-02-21 160.33 157.86 159.43 160.07 511900.0 156.51
2020-02-20 160.01 157.28 157.76 159.95 365200.0 155.33
2020-02-19 158.63 157.37 158.06 158.0 531500.0 153.44
2020-02-18 157.62 155.5 155.55 157.54 438900.0 152.99