Stockscreener 앱 받기
66.63
0.41%
0.27
시간 외 거래:
66.50
-0.13
-0.20%
Stanley Black Decker Inc 주식 (SWK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $68.79 | $65.24 | $3.55 | 3,786,684.0 | +0.41% |
| 2025-11-03 | $67.07 | $65.57 | $1.50 | 3,434,005.0 | -2.01% |
| 2025-10-31 | $68.79 | $66.89 | $1.90 | 3,400,112.0 | -1.25% |
| 2025-10-30 | $70.47 | $68.34 | $2.13 | 1,987,903.0 | -1.97% |
| 2025-10-29 | $72.39 | $69.44 | $2.95 | 1,857,407.0 | -2.67% |
| 2025-10-28 | $73.43 | $71.04 | $2.39 | 1,974,781.0 | -0.28% |
| 2025-10-27 | $72.83 | $71.06 | $1.77 | 1,979,993.0 | +2.66% |
| 2025-10-24 | $71.56 | $70.12 | $1.44 | 1,217,935.0 | -0.27% |
| 2025-10-23 | $70.75 | $69.17 | $1.58 | 1,232,638.0 | +1.69% |
| 2025-10-22 | $71.05 | $68.97 | $2.08 | 1,376,593.0 | -2.30% |
| 2025-10-21 | $71.73 | $68.52 | $3.21 | 1,716,319.0 | +2.56% |
| 2025-10-20 | $69.62 | $67.68 | $1.94 | 1,252,676.0 | +1.83% |
| 2025-10-17 | $68.32 | $67.04 | $1.28 | 1,237,413.0 | -0.09% |
| 2025-10-16 | $68.50 | $67.01 | $1.49 | 1,527,497.0 | +0.28% |
| 2025-10-15 | $68.80 | $67.20 | $1.60 | 1,760,412.0 | +1.04% |
| 2025-10-14 | $67.38 | $63.20 | $4.17 | 2,620,026.0 | +3.92% |
| 2025-10-13 | $66.35 | $64.44 | $1.91 | 2,260,183.0 | +0.09% |
| 2025-10-10 | $70.34 | $64.25 | $6.09 | 4,763,395.0 | -7.59% |
| 2025-10-09 | $72.35 | $69.25 | $3.10 | 2,385,016.0 | -4.15% |
| 2025-10-08 | $74.01 | $72.63 | $1.38 | 1,371,309.0 | -0.61% |
| 2025-10-07 | $74.98 | $73.05 | $1.94 | 1,311,224.0 | -1.56% |
Stanley Black Decker Inc 주식 (SWK) 연도별 가격 이력
이 심층 분석에서는 Stanley Black Decker Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SWK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stanley Black Decker Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stanley Black Decker Inc 주식 (SWK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $68.79 | $65.24 | $3.55 | 7,220,689.0 | -1.61% |
| 2025-10 | $75.97 | $63.20 | $12.77 | 43,328,076.0 | -8.89% |
| 2025-09 | $81.44 | $71.28 | $10.16 | 43,977,858.0 | +0.05% |
| 2025-08 | $77.94 | $65.41 | $12.53 | 39,747,657.0 | +9.82% |
| 2025-07 | $75.28 | $66.51 | $8.77 | 49,779,785.0 | -0.15% |
| 2025-06 | $70.00 | $62.39 | $7.61 | 43,677,411.0 | +3.55% |
| 2025-05 | $74.67 | $58.23 | $16.44 | 69,979,194.0 | +9.01% |
| 2025-04 | $77.14 | $53.91 | $23.23 | 83,258,609.0 | -21.93% |
| 2025-03 | $90.25 | $74.31 | $15.94 | 35,646,394.0 | -11.15% |
| 2025-02 | $90.75 | $82.09 | $8.66 | 36,085,357.0 | -1.75% |
| 2025-01 | $91.06 | $79.38 | $11.68 | 31,206,612.0 | +9.69% |
Stanley Black Decker Inc 주식 (SWK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $89.47 | $78.83 | $10.64 | 33,000,502.0 | -10.75% |
| 2024-11 | $96.75 | $84.73 | $12.02 | 34,903,961.0 | -3.76% |
| 2024-10 | $110.6 | $89.26 | $21.36 | 32,264,933.0 | -15.61% |
| 2024-09 | $110.9 | $94.15 | $16.73 | 22,842,983.0 | +7.59% |
| 2024-08 | $106.9 | $92.03 | $14.88 | 25,157,050.0 | -3.09% |
| 2024-07 | $108.2 | $77.70 | $30.45 | 40,035,281.0 | +32.21% |
| 2024-06 | $89.07 | $78.89 | $10.18 | 27,363,172.0 | -8.35% |
| 2024-05 | $93.51 | $82.89 | $10.62 | 36,749,537.0 | -4.63% |
| 2024-04 | $98.00 | $87.38 | $10.62 | 27,908,839.0 | -6.67% |
| 2024-03 | $98.28 | $87.10 | $11.18 | 26,417,250.0 | +9.68% |
| 2024-02 | $91.98 | $86.16 | $5.82 | 28,182,502.0 | -4.30% |
| 2024-01 | $98.67 | $91.86 | $6.81 | 25,419,419.0 | -4.89% |
Stanley Black Decker Inc 주식 (SWK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $102.9 | $90.64 | $12.29 | 24,824,241.0 | +7.92% |
| 2023-11 | $92.31 | $82.80 | $9.51 | 25,228,437.0 | +6.88% |
| 2023-10 | $85.18 | $76.26 | $8.92 | 38,689,235.0 | +1.76% |
| 2023-09 | $95.25 | $81.93 | $13.32 | 26,406,866.0 | -11.44% |
| 2023-08 | $104.2 | $87.90 | $16.31 | 29,358,069.0 | -4.93% |
| 2023-07 | $100.6 | $87.91 | $12.66 | 32,668,068.0 | +5.93% |
| 2023-06 | $95.63 | $73.87 | $21.76 | 35,779,092.0 | +25.00% |
| 2023-05 | $88.88 | $74.84 | $14.04 | 35,753,899.0 | -13.17% |
| 2023-04 | $86.57 | $73.27 | $13.30 | 27,216,944.0 | +7.15% |
| 2023-03 | $87.76 | $73.12 | $14.64 | 42,878,343.0 | -5.88% |
| 2023-02 | $96.89 | $83.39 | $13.50 | 37,386,413.0 | -4.14% |
| 2023-01 | $90.64 | $74.40 | $16.24 | 38,632,250.0 | +18.89% |
2.91%
0.28%
자본화:
|
볼륨(24시간):