Stanley Black & Decker In... (SWT)
NYSE: SWT
· Real-Time Price · USD
51.06
-1.51 (-2.87%)
At close: Nov 14, 2022, 10:00 PM
SWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2022 | 52.25 | 52.81 | 51.03 | 51.06 | 51.06 | -2.87% | 734,427 |
| Nov 11, 2022 | 51.20 | 53.84 | 50.98 | 52.57 | 52.57 | 2.84% | 213,573 |
| Nov 10, 2022 | 48.23 | 51.31 | 48.11 | 51.12 | 51.12 | 7.39% | 334,154 |
| Nov 9, 2022 | 49.05 | 49.24 | 47.55 | 47.60 | 47.60 | -3.74% | 164,702 |
| Nov 8, 2022 | 49.36 | 50.76 | 48.75 | 49.45 | 49.45 | 0.10% | 84,590 |
| Nov 7, 2022 | 48.49 | 49.62 | 47.92 | 49.40 | 49.40 | 2.64% | 31,147 |
| Nov 4, 2022 | 47.29 | 48.22 | 46.96 | 48.13 | 48.13 | 3.13% | 276,242 |
| Nov 3, 2022 | 47.04 | 47.35 | 45.99 | 46.67 | 46.67 | -1.39% | 272,188 |
| Nov 2, 2022 | 49.04 | 49.90 | 47.33 | 47.33 | 47.33 | -4.33% | 259,736 |
| Nov 1, 2022 | 51.32 | 51.70 | 49.47 | 49.47 | 49.47 | -1.88% | 82,422 |
| Oct 31, 2022 | 50.06 | 51.13 | 50.06 | 50.42 | 50.42 | 0.36% | 45,594 |
| Oct 28, 2022 | 48.41 | 50.59 | 48.41 | 50.24 | 50.24 | 2.76% | 315,234 |
| Oct 27, 2022 | 48.07 | 50.24 | 47.19 | 48.89 | 48.89 | -4.12% | 683,702 |
| Oct 26, 2022 | 50.52 | 51.52 | 50.52 | 50.99 | 50.99 | 0.33% | 399,810 |
| Oct 25, 2022 | 49.91 | 50.82 | 49.91 | 50.82 | 50.82 | 3.59% | 25,390 |
| Oct 24, 2022 | 48.11 | 49.21 | 47.47 | 49.06 | 49.06 | 2.57% | 104,839 |
| Oct 21, 2022 | 46.88 | 47.83 | 46.34 | 47.83 | 47.83 | 2.05% | 16,533 |
| Oct 20, 2022 | 47.95 | 48.88 | 46.80 | 46.87 | 46.87 | -2.56% | 9,404 |
| Oct 19, 2022 | 49.35 | 49.35 | 47.48 | 48.10 | 48.10 | -3.41% | 1,986 |
| Oct 18, 2022 | 50.62 | 50.62 | 49.19 | 49.80 | 49.80 | 0.57% | 5,990 |