Stockscreener 앱 받기
77.46
3.46%
2.59
시장 영업 전:
77.31
-0.15
-0.19%
Stanley Black Decker Inc 주식 (SWK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $77.52 | $75.36 | $2.16 | 1,468,809.0 | +3.46% |
| 2026-05-04 | $78.81 | $74.86 | $3.95 | 2,391,151.0 | -4.66% |
| 2026-05-01 | $79.70 | $77.90 | $1.80 | 2,181,700.0 | +0.47% |
| 2026-04-30 | $78.80 | $76.33 | $2.47 | 2,837,566.0 | +2.99% |
| 2026-04-29 | $79.68 | $74.53 | $5.15 | 3,142,503.0 | -3.12% |
| 2026-04-28 | $80.56 | $77.61 | $2.95 | 2,722,976.0 | -1.92% |
| 2026-04-27 | $81.28 | $77.56 | $3.72 | 2,603,570.0 | +4.20% |
| 2026-04-24 | $76.98 | $75.30 | $1.69 | 1,769,524.0 | +0.83% |
| 2026-04-23 | $77.10 | $74.84 | $2.26 | 2,223,576.0 | +0.41% |
| 2026-04-22 | $77.27 | $74.93 | $2.34 | 2,761,116.0 | -0.72% |
| 2026-04-21 | $77.36 | $75.45 | $1.91 | 3,511,048.0 | +1.50% |
| 2026-04-20 | $75.48 | $71.16 | $4.32 | 3,489,875.0 | +5.30% |
| 2026-04-17 | $72.27 | $69.90 | $2.37 | 3,390,389.0 | +4.19% |
| 2026-04-16 | $68.57 | $65.76 | $2.81 | 2,945,034.0 | +1.92% |
| 2026-04-15 | $71.77 | $66.83 | $4.94 | 3,872,844.0 | -6.94% |
| 2026-04-14 | $72.95 | $71.84 | $1.11 | 1,669,165.0 | -0.22% |
| 2026-04-13 | $72.41 | $70.71 | $1.70 | 1,721,827.0 | +0.22% |
| 2026-04-10 | $74.28 | $72.13 | $2.15 | 1,594,533.0 | -1.69% |
| 2026-04-09 | $73.90 | $70.81 | $3.09 | 2,159,250.0 | +2.71% |
| 2026-04-08 | $73.00 | $70.94 | $2.06 | 1,989,713.0 | +5.71% |
| 2026-04-07 | $68.01 | $66.26 | $1.75 | 2,020,306.0 | -0.51% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $79.70 | $74.86 | $4.84 | 7,510,469.0 | -0.90% |
| 2026-04 | $81.28 | $65.76 | $15.52 | 52,171,930.0 | +9.99% |
| 2026-03 | $85.83 | $66.54 | $19.29 | 37,630,790.0 | -17.84% |
| 2026-02 | $93.37 | $77.65 | $15.72 | 41,698,274.0 | +9.95% |
| 2026-01 | $85.16 | $74.02 | $11.13 | 33,668,115.0 | +5.90% |
Stanley Black Decker Inc 주식 (SWK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $77.69 | $69.27 | $8.42 | 32,677,640.0 | +5.13% |
| 2025-11 | $72.20 | $61.90 | $10.30 | 34,553,573.0 | +5.61% |
| 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% |
1.76%
자본화:
|
볼륨(24시간):