Stanley Black Decker Inc (SWT) Historical Stock Data
51.10 ↑0.04 (0.08%)
As of November 14, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, SWT is up 0.28% a day on average. There have been 15 days where Stanley Black Decker Inc closed green and 15 days where SWT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 52.25 | 51.06 | ↓$1.19 (-2.28%) | 51.03 | 52.81 | 734.43K |
| 2022-11-11 | 51.20 | 52.57 | ↑$1.37 (2.68%) | 50.98 | 53.84 | 213.57K |
| 2022-11-10 | 48.23 | 51.12 | ↑$2.89 (5.99%) | 48.11 | 51.31 | 334.05K |
| 2022-11-09 | 49.05 | 47.60 | ↓$1.45 (-2.96%) | 47.55 | 49.24 | 164.70K |
| 2022-11-08 | 49.36 | 49.45 | ↑$0.09 (0.18%) | 48.75 | 50.76 | 84.59K |
| 2022-11-07 | 48.49 | 49.40 | ↑$0.91 (1.88%) | 47.92 | 49.62 | 31.15K |
| 2022-11-04 | 47.29 | 48.13 | ↑$0.84 (1.78%) | 46.96 | 48.22 | 276.24K |
| 2022-11-03 | 47.04 | 46.67 | ↓$0.37 (-0.79%) | 45.99 | 47.35 | 272.19K |
| 2022-11-02 | 49.04 | 47.33 | ↓$1.71 (-3.49%) | 47.33 | 49.90 | 259.74K |
| 2022-11-01 | 50.06 | 49.47 | ↓$0.59 (-1.18%) | 49.47 | 51.70 | 82.42K |
| 2022-10-31 | 50.06 | 50.42 | ↑$0.36 (0.72%) | 50.06 | 51.13 | 45.59K |
| 2022-10-28 | 48.41 | 50.24 | ↑$1.83 (3.78%) | 48.41 | 50.59 | 315.23K |
| 2022-10-27 | 48.07 | 48.89 | ↑$0.82 (1.71%) | 47.19 | 50.24 | 683.70K |
| 2022-10-26 | 50.52 | 50.99 | ↑$0.47 (0.93%) | 50.52 | 51.52 | 399.81K |
| 2022-10-25 | 49.91 | 50.82 | ↑$0.91 (1.82%) | 49.91 | 50.82 | 25.39K |
| 2022-10-24 | 47.95 | 49.06 | ↑$1.11 (2.31%) | 47.52 | 49.12 | 104.84K |
| 2022-10-21 | 46.88 | 47.83 | ↑$0.95 (2.03%) | 46.34 | 47.83 | 16.53K |
| 2022-10-20 | 47.95 | 46.87 | ↓$1.08 (-2.25%) | 46.80 | 48.93 | 9.40K |
| 2022-10-19 | 49.35 | 48.10 | ↓$1.25 (-2.53%) | 47.48 | 49.35 | 1.97K |
| 2022-10-18 | 50.21 | 49.80 | ↓$0.41 (-0.82%) | 49.51 | 50.46 | 5.99K |
| 2022-10-17 | 49.56 | 49.52 | ↓$0.04 (-0.08%) | 49.39 | 50.84 | 219.64K |
| 2022-10-14 | 49.56 | 49.19 | ↓$0.37 (-0.75%) | 49.19 | 49.77 | 4.77K |
| 2022-10-13 | 48.11 | 49.70 | ↑$1.59 (3.30%) | 45.95 | 50.01 | 15.64K |
| 2022-10-12 | 49.56 | 49.17 | ↓$0.39 (-0.79%) | 48.84 | 49.56 | 2.44K |
| 2022-10-11 | 49.92 | 49.49 | ↓$0.43 (-0.86%) | 49.37 | 50.20 | 558.34K |
| 2022-10-10 | 50.26 | 50.12 | ↓$0.14 (-0.29%) | 50.00 | 50.26 | 1.55K |
| 2022-10-07 | 51.14 | 50.02 | ↓$1.12 (-2.19%) | 50.02 | 51.57 | 1.50K |
| 2022-10-06 | 53.07 | 52.53 | ↓$0.54 (-1.02%) | 52.48 | 53.18 | 2.52K |
| 2022-10-05 | 53.07 | 53.35 | ↑$0.28 (0.53%) | 52.16 | 53.35 | 62.49K |
| 2022-10-04 | 53.07 | 53.60 | ↑$0.53 (1.00%) | 53.00 | 53.85 | 4.36K |
Create an account or log in to view more rows.
$SWT TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$SWT I bought the dip
$SWT bag holders for life club
$SWT every dip gets bought up.
$SWT hi hi
$SWT buy and HODL
$SWT what a horse shit show!
$SWT I warned you all fairly you morons.
$SWT It's happening!
$SWT bounce it!!