Stockscreener 앱 받기
86.58
1.32%
1.13
시간 외 거래:
86.60
0.02
+0.02%
Stanley Black Decker Inc 주식 (SWK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $87.17 | $84.73 | $2.44 | 1,493,287.0 | +1.32% |
| 2024-11-15 | $86.64 | $85.29 | $1.35 | 1,496,704.0 | -0.43% |
| 2024-11-14 | $86.92 | $85.12 | $1.80 | 1,598,409.0 | -0.37% |
| 2024-11-13 | $88.29 | $85.72 | $2.57 | 2,114,701.0 | -1.53% |
| 2024-11-12 | $90.50 | $87.41 | $3.09 | 1,881,079.0 | -3.02% |
| 2024-11-11 | $91.31 | $89.78 | $1.53 | 1,350,842.0 | +0.03% |
| 2024-11-08 | $92.91 | $89.92 | $2.99 | 1,891,117.0 | -1.86% |
| 2024-11-07 | $93.94 | $91.51 | $2.43 | 2,758,813.0 | -0.16% |
| 2024-11-06 | $95.41 | $89.98 | $5.43 | 5,678,869.0 | -4.83% |
| 2024-11-05 | $96.75 | $93.57 | $3.18 | 1,220,702.0 | +2.41% |
| 2024-11-04 | $95.80 | $93.47 | $2.33 | 1,295,590.0 | +1.11% |
| 2024-11-01 | $94.52 | $93.15 | $1.37 | 966,971.0 | +0.47% |
| 2024-10-31 | $94.03 | $92.76 | $1.27 | 1,834,573.0 | -0.99% |
| 2024-10-30 | $96.00 | $93.21 | $2.79 | 2,507,996.0 | -0.02% |
| 2024-10-29 | $95.11 | $89.26 | $5.85 | 6,707,216.0 | -8.77% |
| 2024-10-28 | $104.3 | $102.7 | $1.69 | 1,579,269.0 | +0.92% |
| 2024-10-25 | $103.5 | $101.8 | $1.73 | 898,845.0 | -0.88% |
| 2024-10-24 | $103.9 | $102.4 | $1.44 | 936,675.0 | -0.39% |
| 2024-10-23 | $105.0 | $102.3 | $2.73 | 1,381,180.0 | -1.47% |
| 2024-10-22 | $105.3 | $103.5 | $1.85 | 1,625,895.0 | -0.80% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $96.75 | $84.73 | $12.02 | 25,240,371.0 | -6.84% |
| 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% |
Stanley Black Decker Inc 주식 (SWK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $85.65 | $71.27 | $14.38 | 35,897,287.0 | -8.08% |
| 2022-11 | $86.19 | $70.70 | $15.49 | 37,415,393.0 | +4.12% |
| 2022-10 | $83.39 | $70.24 | $13.15 | 49,285,814.0 | +4.36% |
| 2022-09 | $91.80 | $75.13 | $16.67 | 34,209,552.0 | -14.63% |
| 2022-08 | $104.4 | $87.74 | $16.68 | 43,748,139.0 | -9.48% |
| 2022-07 | $118.4 | $93.56 | $24.81 | 35,956,600.0 | -7.18% |
| 2022-06 | $120.7 | $99.43 | $21.24 | 41,599,409.0 | -11.65% |
| 2022-05 | $131.4 | $112.4 | $19.01 | 39,401,668.0 | -1.22% |
| 2022-04 | $147.4 | $119.8 | $27.52 | 46,289,561.0 | -14.05% |
| 2022-03 | $168.3 | $136.6 | $31.68 | 61,931,195.0 | -14.08% |
| 2022-02 | $177.8 | $151.2 | $26.56 | 37,303,189.0 | -6.84% |
| 2022-01 | $196.5 | $166.4 | $30.09 | 23,342,072.0 | -7.41% |
0.47%
1.06%
자본화:
|
볼륨(24시간):