Stockscreener 앱 받기
61.58
0.55%
-0.34
Stanley Black Decker Inc 주식 (SWK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $62.37 | $61.17 | $1.20 | 1,994,509.0 | -0.55% |
| 2025-04-24 | $62.01 | $59.14 | $2.87 | 1,948,946.0 | +4.70% |
| 2025-04-23 | $63.75 | $59.13 | $4.62 | 3,333,861.0 | +1.30% |
| 2025-04-22 | $59.13 | $57.16 | $1.97 | 2,300,616.0 | +3.57% |
| 2025-04-21 | $57.16 | $55.38 | $1.78 | 2,918,318.0 | -1.47% |
| 2025-04-17 | $58.18 | $56.73 | $1.45 | 2,922,324.0 | +0.70% |
| 2025-04-16 | $59.10 | $56.34 | $2.75 | 2,176,186.0 | -3.48% |
| 2025-04-15 | $60.83 | $58.83 | $2.00 | 2,268,120.0 | -2.06% |
| 2025-04-14 | $60.79 | $58.92 | $1.87 | 2,876,205.0 | +1.85% |
| 2025-04-11 | $59.39 | $56.38 | $3.01 | 3,765,402.0 | +0.56% |
| 2025-04-10 | $61.73 | $55.88 | $5.85 | 5,023,828.0 | -8.63% |
| 2025-04-09 | $64.56 | $53.91 | $10.65 | 7,940,261.0 | +14.97% |
| 2025-04-08 | $61.60 | $54.89 | $6.71 | 7,090,798.0 | -5.75% |
| 2025-04-07 | $63.98 | $58.30 | $5.68 | 6,431,856.0 | -5.74% |
| 2025-04-04 | $63.56 | $57.77 | $5.79 | 7,516,873.0 | -2.75% |
| 2025-04-03 | $71.30 | $64.65 | $6.65 | 6,027,995.0 | -16.00% |
| 2025-04-02 | $77.14 | $75.00 | $2.14 | 2,064,043.0 | +1.10% |
| 2025-04-01 | $76.82 | $75.45 | $1.37 | 1,845,667.0 | -0.96% |
| 2025-03-31 | $77.49 | $74.31 | $3.18 | 1,776,774.0 | +0.59% |
| 2025-03-28 | $78.65 | $76.25 | $2.40 | 1,787,296.0 | -1.65% |
| 2025-03-27 | $79.06 | $77.29 | $1.77 | 1,613,747.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $77.14 | $53.91 | $23.23 | 72,440,317.0 | -19.90% |
| 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% |
0.31%
0.13%
자본화:
|
볼륨(24시간):