גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סטנלי בלק אנד דקר > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 23.06.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סטנלי בלק אנד דקר

Stanley Black & Decker

מניה SWK ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך

פתיחה

סגירה

גבוה

נמוך

מחזור

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	86.96	85.91	86.5	86.79	345,631.00
18.06.2026 17:30	87.18	86.665	86.77	87.18	284,634.00
18.06.2026 18:00	87.31	86.8017	87.1	87.21	364,599.00
18.06.2026 18:30	87.31	86.73	87.23	86.9018	688,769.00
18.06.2026 19:00	87.0699	86.6656	86.79	86.9901	581,049.00
18.06.2026 19:30	87.26	86.925	87.0111	87.035	531,796.00
18.06.2026 20:00	87.34	87.08	87.1	87.08	477,723.00
18.06.2026 20:30	87.19	86.7759	87.19	86.85	1,081,200.00
18.06.2026 21:00	86.92	86.7201	86.92	86.765	1,631,710.00
18.06.2026 21:30	86.9	86.71	86.765	86.77	1,468,476.00
18.06.2026 22:00	86.83	86.5054	86.695	86.77	1,841,770.00
18.06.2026 22:30	86.925	86.4	86.75	86.72	2,478,034.00
22.06.2026 16:30	88.01	86.275	86.86	87.9	63,216.00
22.06.2026 17:00	88.165	87.4	87.775	87.56	362,347.00
22.06.2026 17:30	87.545	87.1	87.435	87.285	503,174.00
22.06.2026 18:00	87.89	87.495	87.625	87.89	493,748.00
22.06.2026 18:30	87.935	87.615	87.78	87.77	659,792.00
22.06.2026 19:00	87.88	87.565	87.745	87.7	1,182,146.00
22.06.2026 19:30	87.78	87.445	87.75	87.745	1,161,348.00
22.06.2026 20:00	87.675	87.485	87.675	87.49	1,149,134.00
22.06.2026 20:30	87.57	87.365	87.5399	87.57	1,200,305.00
22.06.2026 21:00	87.49	87.105	87.49	87.16	1,843,132.00
22.06.2026 21:30	87.095	86.82	87.095	86.905	2,544,494.00
22.06.2026 22:00	86.945	86.67	86.945	86.67	2,886,957.00
22.06.2026 22:30	86.885	86.26	86.62	86.26	3,767,049.00
23.06.2026 16:30	84.72	83.285	83.96	84.12	138,301.00
23.06.2026 17:00	85.85	84.195	84.195	85.635	354,104.00
23.06.2026 17:30	85.94	84.7	85.94	84.78	497,320.00
23.06.2026 18:00	84.91	84.53	84.83	84.58	468,198.00
23.06.2026 18:30	85.165	84.7	84.7	85	628,880.00
23.06.2026 19:00	85.7	85	85.15	85.32	665,670.00
23.06.2026 19:30	85.355	85.12	85.355	85.135	882,121.00
23.06.2026 20:00	85.285	85.05	85.115	85.09	1,113,232.00
23.06.2026 20:30	85.07	84.45	85.03	84.46	1,390,530.00
23.06.2026 21:00	84.63	84.2501	84.46	84.285	1,241,792.00
23.06.2026 21:30	84.24	83.82	84.215	83.89	1,959,997.00
23.06.2026 22:00	84.17	83.86	83.86	84.03	1,734,236.00
23.06.2026 22:30	84.215	83.73	83.955	83.9	3,331,608.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.06.2025	66.87	65.85	66.74	66.25	1,402,555.00
26.06.2025	67.81	66.55	66.99	67.59	1,736,347.00
27.06.2025	68.82	67.09	68.15	67.65	2,579,702.00
30.06.2025	68.18	67.06	67.74	67.75	2,453,258.00
01.07.2025	72.25	67.05	67.44	70.41	2,871,368.00
02.07.2025	71.93	69.74	70.53	71.56	2,236,524.00
03.07.2025	72.06	70.89	71.93	71.10	1,088,703.00
07.07.2025	71.49	69.02	70.31	69.30	2,155,140.00
08.07.2025	73.10	70.24	70.56	71.69	2,730,547.00
09.07.2025	73.01	71.48	72.35	72.91	1,642,438.00
10.07.2025	75.28	72.83	73.02	73.85	2,596,221.00
11.07.2025	73.36	72.11	72.71	72.87	1,722,754.00
14.07.2025	72.46	70.93	72.39	71.58	1,537,463.00
15.07.2025	72.73	69.72	72.60	69.80	1,704,045.00
16.07.2025	70.30	68.23	69.79	69.51	1,846,919.00
17.07.2025	70.96	69.51	69.74	70.82	2,052,044.00
18.07.2025	71.51	69.42	71.44	70.11	1,970,578.00
21.07.2025	70.94	69.53	70.90	69.57	1,555,246.00
22.07.2025	73.09	69.86	70.28	72.80	1,996,170.00
23.07.2025	75.00	73.65	74.08	74.09	1,985,217.00
24.07.2025	73.86	72.22	73.49	72.69	1,442,197.00
25.07.2025	74.09	72.13	72.95	73.90	1,782,160.00
28.07.2025	74.93	73.10	73.85	73.93	3,269,984.00
29.07.2025	69.77	66.51	68.22	68.61	5,218,018.00
30.07.2025	69.55	67.09	68.50	67.77	3,389,086.00
31.07.2025	68.89	66.86	67.39	67.65	4,016,422.00
01.08.2025	67.17	65.40	66.73	66.98	2,193,203.00
04.08.2025	68.43	66.66	67.31	67.93	1,642,892.00
05.08.2025	69.61	67.36	68.66	69.36	1,664,752.00
06.08.2025	69.79	68.13	69.70	68.27	1,251,736.00
07.08.2025	69.99	68.02	69.28	68.74	972,843.00
08.08.2025	69.49	68.37	68.77	69.32	946,071.00
11.08.2025	70.25	68.00	69.96	68.84	1,936,533.00
12.08.2025	71.60	69.15	69.84	71.43	1,610,071.00
13.08.2025	76.21	71.53	71.89	75.98	2,389,609.00
14.08.2025	74.90	73.52	74.21	74.42	1,727,916.00
15.08.2025	75.00	73.73	75.00	74.06	1,557,572.00
18.08.2025	75.68	74.12	74.33	74.54	2,028,902.00
19.08.2025	77.31	74.77	74.80	76.21	2,186,693.00
20.08.2025	75.92	73.92	75.92	73.92	1,838,270.00
21.08.2025	73.77	72.63	73.27	73.13	1,756,218.00
22.08.2025	77.94	73.43	73.81	77.53	3,594,604.00
25.08.2025	77.62	76.42	77.04	76.47	2,182,399.00
26.08.2025	76.94	74.93	76.46	75.19	2,674,278.00
27.08.2025	76.04	74.48	74.76	75.74	1,816,737.00
28.08.2025	76.44	74.33	76.20	75.30	1,742,036.00
29.08.2025	76.11	73.85	75.13	74.29	2,317,002.00
02.09.2025	72.64	71.28	72.08	71.72	1,737,438.00
03.09.2025	73.77	72.08	72.45	72.85	1,933,808.00
04.09.2025	74.82	72.75	73.29	74.74	1,630,306.00
05.09.2025	78.43	75.61	75.61	78.42	3,181,039.00
08.09.2025	78.98	77.16	78.51	78.42	3,113,053.00
09.09.2025	78.11	76.34	77.84	76.74	2,338,603.00
10.09.2025	77.59	76.06	76.68	76.97	1,677,790.00
11.09.2025	80.06	76.61	77.34	79.52	2,001,019.00
12.09.2025	79.27	76.68	78.92	77.57	2,757,518.00
15.09.2025	78.86	77.35	77.96	78.56	1,319,541.00
16.09.2025	79.42	77.35	78.80	77.81	1,753,575.00
17.09.2025	81.44	77.52	78.29	78.18	2,278,788.00
18.09.2025	79.29	77.86	78.63	79.24	502,467.00
19.09.2025	79.41	76.64	79.25	76.65	1,068,384.00
22.09.2025	76.67	74.71	76.67	75.09	812,970.00
23.09.2025	76.76	75.09	75.60	75.28	592,078.00
24.09.2025	75.96	74.89	75.29	75.09	542,573.00
25.09.2025	74.52	73.08	74.00	73.47	605,916.00
26.09.2025	73.76	72.81	73.55	73.61	659,996.00
29.09.2025	74.52	73.07	74.46	73.92	591,392.00
30.09.2025	74.37	73.05	74.19	74.32	498,467.00
01.10.2025	75.11	72.56	73.70	73.63	877,981.00
02.10.2025	75.94	73.68	73.92	74.04	733,899.00
03.10.2025	75.97	74.26	74.52	75.49	953,654.00
06.10.2025	75.65	73.57	75.65	74.37	548,947.00
07.10.2025	74.98	73.04	74.63	73.19	643,508.00
08.10.2025	74.01	72.63	73.35	72.73	708,189.00
09.10.2025	72.35	69.25	72.25	69.74	1,337,868.00
10.10.2025	70.34	64.25	70.17	64.41	2,813,698.00
13.10.2025	66.35	64.44	65.94	64.48	1,178,694.00
14.10.2025	67.36	63.20	63.28	67.02	1,438,223.00
15.10.2025	68.80	67.20	68.50	67.72	899,081.00
16.10.2025	68.50	67.01	67.92	67.89	786,270.00
17.10.2025	68.32	67.04	67.91	67.85	595,971.00
20.10.2025	69.62	67.94	68.01	69.05	578,924.00
21.10.2025	71.73	68.59	68.89	70.85	991,116.00
22.10.2025	71.05	68.97	70.55	69.25	613,529.00
23.10.2025	70.75	69.18	69.30	70.40	636,002.00
24.10.2025	71.56	70.12	71.24	70.22	540,082.00
27.10.2025	72.83	71.06	71.07	72.06	1,059,608.00
28.10.2025	73.43	71.06	71.85	71.88	977,605.00
29.10.2025	72.38	69.45	71.40	69.94	910,525.00
30.10.2025	70.47	68.34	68.66	68.58	1,001,587.00
31.10.2025	68.79	66.89	68.11	67.71	1,862,509.00
03.11.2025	67.07	65.57	66.65	66.35	1,613,313.00
04.11.2025	68.79	65.24	65.99	66.63	1,986,065.00
05.11.2025	71.80	65.67	66.04	69.60	2,128,074.00
06.11.2025	70.73	67.33	70.43	67.46	856,257.00
07.11.2025	68.65	66.50	67.01	68.27	637,504.00
10.11.2025	68.98	67.10	68.69	67.92	649,776.00
11.11.2025	68.50	67.43	68.26	67.61	438,571.00
12.11.2025	68.81	67.78	67.97	68.25	488,500.00
13.11.2025	69.15	67.06	67.88	67.42	473,896.00
14.11.2025	67.22	65.59	66.68	65.64	747,261.00
17.11.2025	65.92	63.60	65.34	63.66	573,913.00
18.11.2025	63.46	62.15	62.84	62.85	709,429.00
19.11.2025	63.44	61.90	63.10	62.11	859,251.00
20.11.2025	64.41	62.28	62.92	62.45	869,946.00
21.11.2025	66.92	62.70	62.81	66.14	1,030,241.00
24.11.2025	67.85	65.50	66.07	67.18	823,873.00
25.11.2025	71.10	68.22	68.35	70.74	924,578.00
26.11.2025	72.20	69.58	69.86	71.86	733,288.00
28.11.2025	71.92	71.21	71.78	71.49	294,917.00
01.12.2025	72.20	69.27	69.68	70.54	678,614.00
02.12.2025	71.65	69.80	71.07	71.22	664,815.00
03.12.2025	72.81	71.06	71.47	72.53	916,533.00
04.12.2025	73.00	71.10	72.78	72.20	1,179,366.00
05.12.2025	73.35	71.89	72.02	72.46	928,627.00
08.12.2025	72.97	72.00	72.46	72.38	682,692.00
09.12.2025	72.89	71.49	71.75	71.90	566,630.00
10.12.2025	76.38	71.49	71.70	75.86	1,083,327.00
11.12.2025	76.98	75.55	76.08	76.52	636,927.00
12.12.2025	76.95	75.12	76.96	75.67	651,309.00
15.12.2025	76.05	74.11	75.85	74.16	874,025.00
16.12.2025	74.71	72.07	74.27	72.79	837,962.00
17.12.2025	73.89	71.16	71.96	71.92	902,570.00
18.12.2025	74.11	72.43	72.44	72.93	820,624.00
19.12.2025	73.25	72.22	72.61	72.72	1,211,504.00
22.12.2025	77.61	74.40	76.10	75.24	1,276,486.00
23.12.2025	75.09	73.68	74.86	74.67	605,293.00
24.12.2025	75.03	74.14	74.85	74.88	225,823.00
26.12.2025	75.42	74.63	74.93	75.37	338,438.00
29.12.2025	75.69	74.47	75.15	75.13	452,898.00
30.12.2025	75.42	74.62	74.76	75.19	430,033.00
31.12.2025	75.36	74.24	75.01	74.27	409,256.00
02.01.2026	76.87	74.02	74.51	76.48	653,956.00
05.01.2026	77.83	75.32	75.46	77.25	746,304.00
06.01.2026	80.82	74.16	75.70	80.77	1,450,126.00
07.01.2026	81.49	78.09	80.65	78.73	1,214,269.00
08.01.2026	82.60	77.78	78.30	81.47	1,641,428.00
09.01.2026	83.12	78.86	82.50	82.35	930,127.00
12.01.2026	82.80	81.30	81.52	82.40	640,346.00
13.01.2026	83.80	82.18	82.80	82.93	512,722.00
14.01.2026	84.85	81.81	82.84	83.80	786,799.00
15.01.2026	84.89	83.29	84.63	84.42	600,325.00
16.01.2026	85.15	83.82	84.46	84.63	804,322.00
20.01.2026	83.18	80.69	82.39	80.74	896,628.00
21.01.2026	84.54	81.61	81.65	83.55	614,064.00
22.01.2026	84.78	82.95	84.45	83.71	498,044.00
23.01.2026	83.52	81.81	83.29	82.46	550,442.00
26.01.2026	82.61	81.27	82.26	81.75	843,358.00
27.01.2026	81.82	81.00	81.85	81.07	513,551.00
28.01.2026	81.13	78.87	80.72	79.32	750,234.00
29.01.2026	79.91	77.80	79.91	79.09	1,016,305.00
30.01.2026	78.98	77.20	78.42	78.65	1,192,980.00
02.02.2026	79.77	77.65	78.59	79.15	1,472,649.00
03.02.2026	82.92	79.39	80.11	80.92	1,439,611.00
04.02.2026	85.10	79.24	82.39	84.66	2,472,775.00
05.02.2026	86.48	82.19	83.10	85.56	2,106,020.00
06.02.2026	90.80	87.23	87.23	89.41	1,369,296.00
09.02.2026	90.50	88.40	88.48	89.88	747,483.00
10.02.2026	93.08	90.62	91.01	91.75	834,694.00
11.02.2026	93.37	89.98	91.91	90.53	879,521.00
12.02.2026	92.57	88.92	91.18	89.64	1,046,093.00
13.02.2026	91.63	89.04	89.66	91.06	967,683.00
17.02.2026	91.29	89.67	91.00	90.95	580,847.00
18.02.2026	92.45	89.03	90.50	89.82	909,664.00
19.02.2026	90.25	88.88	89.35	89.57	916,979.00
20.02.2026	92.94	88.11	89.29	91.99	1,660,701.00
23.02.2026	92.48	87.23	91.64	87.30	755,418.00
24.02.2026	90.50	87.39	88.01	89.26	569,900.00
25.02.2026	89.66	84.83	89.66	85.27	859,284.00
26.02.2026	88.09	86.04	86.58	87.66	661,995.00
27.02.2026	86.73	85.07	86.04	86.49	1,049,670.00
02.03.2026	85.83	82.56	84.04	84.05	954,331.00
03.03.2026	83.06	79.63	80.37	81.60	826,784.00
04.03.2026	82.50	79.67	82.82	79.74	1,272,314.00
05.03.2026	80.49	76.43	79.09	77.92	948,544.00
06.03.2026	76.15	73.84	75.61	76.10	1,156,183.00
09.03.2026	76.04	71.52	74.07	75.61	1,344,084.00
10.03.2026	75.88	73.27	74.44	74.14	629,180.00
11.03.2026	74.16	72.37	74.16	73.75	614,559.00
12.03.2026	72.78	70.57	72.75	71.10	869,424.00
13.03.2026	72.32	69.68	71.78	70.14	1,205,396.00
16.03.2026	71.92	70.84	71.18	71.09	629,987.00
17.03.2026	73.03	70.78	72.08	71.05	941,767.00
18.03.2026	71.83	69.59	70.52	69.62	587,241.00
19.03.2026	69.95	67.67	68.76	69.05	929,141.00
20.03.2026	69.53	66.54	69.00	67.27	844,227.00
23.03.2026	71.56	69.06	69.86	69.90	1,495,302.00
24.03.2026	72.69	68.84	68.87	71.58	890,220.00
25.03.2026	73.60	70.58	72.72	71.83	476,059.00
26.03.2026	72.36	70.15	71.11	70.80	540,325.00
27.03.2026	70.79	68.53	70.33	68.83	627,943.00
30.03.2026	69.51	67.21	69.71	67.44	798,165.00
31.03.2026	71.65	68.56	69.35	71.07	898,115.00
01.04.2026	72.27	70.78	71.49	71.18	846,951.00
02.04.2026	71.55	67.50	69.25	68.63	1,141,216.00
06.04.2026	68.74	66.93	68.38	67.98	1,062,364.00
07.04.2026	68.01	66.26	67.77	67.63	1,104,617.00
08.04.2026	73.00	71.01	71.29	71.49	1,056,865.00
09.04.2026	73.90	70.81	71.14	73.43	1,216,313.00
10.04.2026	74.25	72.13	73.64	72.19	803,080.00
13.04.2026	72.39	70.71	71.53	72.36	930,331.00
14.04.2026	72.95	71.84	72.33	72.17	682,165.00
15.04.2026	71.50	66.83	71.65	67.17	2,137,863.00
16.04.2026	68.57	65.77	67.29	68.47	1,551,698.00
17.04.2026	72.25	69.90	70.28	71.36	1,744,451.00
20.04.2026	75.46	71.16	72.20	75.12	1,790,447.00
21.04.2026	77.36	75.46	75.69	76.27	1,759,277.00
22.04.2026	77.25	74.93	77.14	75.70	1,527,637.00
23.04.2026	77.10	74.84	76.45	76.01	1,250,054.00
24.04.2026	76.99	75.30	76.47	76.64	842,047.00
27.04.2026	81.25	77.57	77.95	79.88	1,271,471.00
28.04.2026	80.56	77.61	79.55	78.38	1,271,690.00
29.04.2026	79.68	74.53	78.12	75.87	1,583,288.00
30.04.2026	78.79	76.33	76.68	78.15	1,197,393.00
01.05.2026	79.70	77.90	78.71	78.53	1,169,468.00
05.05.2026	77.51	75.37	75.97	77.47	716,544.00
06.05.2026	82.05	79.20	79.49	81.01	1,014,064.00
07.05.2026	82.18	79.71	82.18	80.19	672,256.00
08.05.2026	81.79	80.03	80.83	81.07	692,178.00
11.05.2026	81.46	78.13	81.10	79.08	1,026,489.00
12.05.2026	79.85	76.57	78.83	78.86	958,588.00
13.05.2026	78.84	76.75	78.85	77.60	668,908.00
14.05.2026	79.16	77.36	78.82	77.38	694,370.00
15.05.2026	76.97	74.22	76.68	75.13	988,068.00
18.05.2026	75.96	74.57	75.36	75.44	566,508.00
19.05.2026	74.72	72.89	74.28	73.89	833,740.00
20.05.2026	75.86	72.14	74.29	74.96	853,854.00
21.05.2026	76.25	73.08	74.10	75.54	624,534.00
22.05.2026	76.93	75.43	75.90	76.46	452,062.00
26.05.2026	79.20	77.44	78.04	78.94	713,736.00
27.05.2026	81.15	79.07	79.85	79.47	559,276.00
28.05.2026	79.99	77.68	77.96	79.27	525,530.00
29.05.2026	80.17	77.89	78.90	79.44	681,022.00
01.06.2026	78.28	75.56	78.17	78.17	551,671.00
02.06.2026	80.11	77.38	78.72	79.11	519,028.00
03.06.2026	79.48	77.94	78.00	78.59	466,239.00
04.06.2026	79.80	78.90	79.40	79.32	443,212.00
05.06.2026	79.23	77.93	78.59	78.47	651,642.00
08.06.2026	79.22	76.93	77.76	78.55	632,747.00
09.06.2026	81.17	77.82	79.83	80.11	751,091.00
10.06.2026	81.15	77.46	79.59	77.46	1,038,208.00
11.06.2026	83.27	78.06	78.67	83.16	837,560.00
12.06.2026	84.45	82.53	83.33	83.61	741,042.00
15.06.2026	87.29	84.67	85.50	84.82	657,238.00
16.06.2026	86.64	84.50	85.84	84.64	637,714.00
17.06.2026	87.41	82.19	84.65	82.47	1,288,880.00
18.06.2026	87.37	84.32	84.32	86.76	895,510.00
22.06.2026	88.25	86.23	86.86	86.30	983,421.00
23.06.2026	85.94	83.24	84.66	83.84	880,081.00

צרו איתנו קשר *5988