Stanley Black & Decker, Inc. (SWK) stock
SWKNYSECutlery, Handtools & General HardwareFiscal year ends January 2
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Jul 29, 2026Score 12/304% above fair value
$103.44−0.17 (-0.16%)
Close on Oct 30, 2026Market cap $15.62BP/E 25.2Yield 3.19%
Price history
Stanley Black & Decker share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$103.44
-0.16% on the day
52-week range
$61.90 – $105.17
-1.6% from the high
Change over 52 weeks
+50.8%
From $68.58 on Oct 30, 2025
Average volume
1.70M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $104.00 | $105.17 | $101.50 | $103.44 | -0.16% | 2,005,953 |
| Oct 29, 2026 | $100.00 | $103.82 | $100.00 | $103.61 | +3.23% | 1,767,466 |
| Oct 28, 2026 | $100.32 | $101.60 | $99.57 | $100.37 | +1.06% | 1,648,570 |
| Oct 27, 2026 | $99.88 | $99.99 | $98.35 | $99.32 | -0.05% | 1,087,022 |
| Oct 26, 2026 | $99.99 | $100.16 | $99.01 | $99.37 | +0.13% | 1,408,515 |
| Oct 23, 2026 | $97.68 | $99.63 | $96.93 | $99.24 | +0.27% | 1,476,671 |
| Oct 22, 2026 | $94.03 | $99.04 | $93.33 | $98.97 | +3.70% | 1,755,293 |
| Oct 21, 2026 | $95.24 | $95.76 | $93.60 | $95.44 | +1.43% | 1,383,442 |
| Oct 20, 2026 | $91.51 | $94.44 | $90.30 | $94.09 | +3.18% | 949,257 |
| Oct 19, 2026 | $92.56 | $92.56 | $91.03 | $91.19 | -1.39% | 991,211 |
| Oct 16, 2026 | $92.91 | $94.77 | $91.47 | $92.48 | -0.29% | 1,688,284 |
| Oct 15, 2026 | $90.40 | $93.23 | $90.40 | $92.75 | +2.72% | 1,360,204 |
| Oct 14, 2026 | $90.58 | $90.58 | $88.71 | $90.29 | -0.46% | 1,097,827 |
| Oct 13, 2026 | $88.25 | $90.90 | $88.25 | $90.71 | +2.32% | 1,098,790 |
| Oct 12, 2026 | $88.20 | $89.42 | $87.86 | $88.65 | +0.09% | 764,618 |
| Oct 9, 2026 | $88.79 | $89.24 | $87.55 | $88.57 | -0.67% | 1,299,504 |
| Oct 8, 2026 | $87.34 | $89.31 | $85.71 | $89.17 | +0.97% | 2,860,191 |
| Oct 7, 2026 | $88.09 | $88.37 | $86.20 | $88.31 | -1.87% | 1,609,766 |
| Oct 6, 2026 | $89.92 | $91.34 | $89.52 | $89.99 | +0.35% | 1,255,114 |
| Oct 5, 2026 | $91.00 | $91.27 | $88.78 | $89.68 | -1.82% | 1,612,276 |
| Oct 2, 2026 | $91.31 | $92.22 | $90.46 | $91.34 | +1.95% | 2,042,357 |
| Oct 1, 2026 | $88.00 | $89.61 | $85.88 | $89.59 | +1.13% | 1,638,044 |
| Sep 30, 2026 | $89.50 | $90.71 | $88.52 | $88.59 | -0.23% | 1,904,138 |
| Sep 29, 2026 | $89.60 | $92.35 | $88.73 | $88.79 | +0.07% | 1,645,180 |
| Sep 28, 2026 | $90.01 | $90.59 | $88.61 | $88.73 | -2.92% | 1,772,671 |
| Sep 25, 2026 | $90.16 | $92.19 | $89.62 | $91.40 | +1.36% | 1,171,751 |
| Sep 24, 2026 | $91.32 | $91.76 | $89.15 | $90.17 | -1.73% | 1,234,645 |
| Sep 23, 2026 | $91.15 | $92.28 | $90.71 | $91.76 | -0.40% | 1,425,851 |
| Sep 22, 2026 | $90.37 | $92.25 | $90.13 | $92.13 | +3.89% | 1,485,618 |
| Sep 21, 2026 | $90.23 | $90.38 | $88.30 | $88.68 | -1.00% | 1,489,978 |
| Sep 18, 2026 | $89.16 | $89.61 | $88.31 | $89.58 | +0.52% | 3,699,063 |
| Sep 17, 2026 | $91.16 | $91.81 | $88.38 | $89.12 | +0.08% | 1,590,519 |
| Sep 16, 2026 | $89.15 | $90.29 | $88.04 | $89.05 | +0.53% | 1,739,122 |
| Sep 15, 2026 | $89.16 | $89.42 | $87.25 | $88.58 | -0.35% | 1,678,130 |
| Sep 14, 2026 | $87.95 | $89.45 | $87.47 | $88.89 | -0.39% | 1,492,833 |
| Sep 11, 2026 | $90.68 | $91.05 | $88.92 | $89.24 | +0.01% | 1,855,196 |
| Sep 10, 2026 | $90.32 | $90.92 | $87.95 | $89.23 | -2.67% | 2,398,326 |
| Sep 9, 2026 | $93.39 | $93.84 | $91.61 | $91.68 | -2.27% | 1,551,973 |
| Sep 8, 2026 | $96.32 | $96.33 | $93.60 | $93.81 | -3.65% | 1,994,017 |
| Sep 4, 2026 | $96.59 | $98.08 | $96.10 | $97.36 | +0.89% | 1,341,177 |
| Sep 3, 2026 | $97.89 | $98.65 | $95.74 | $96.50 | -0.40% | 1,481,802 |
| Sep 2, 2026 | $95.01 | $98.01 | $94.32 | $96.89 | +2.52% | 1,457,038 |
| Sep 1, 2026 | $96.00 | $97.69 | $94.03 | $94.51 | -1.93% | 1,893,512 |
| Aug 31, 2026 | $97.20 | $97.55 | $95.67 | $96.37 | -1.46% | 1,630,098 |
| Aug 28, 2026 | $99.61 | $100.85 | $96.30 | $97.80 | -1.45% | 1,230,818 |
| Aug 27, 2026 | $99.02 | $100.08 | $98.65 | $99.24 | -0.52% | 1,280,673 |
| Aug 26, 2026 | $98.87 | $99.97 | $97.90 | $99.76 | +1.32% | 1,394,503 |
| Aug 25, 2026 | $99.66 | $99.96 | $97.45 | $98.46 | -0.05% | 1,213,417 |
| Aug 24, 2026 | $100.43 | $101.27 | $97.59 | $98.51 | -1.51% | 1,313,781 |
| Aug 21, 2026 | $99.57 | $100.04 | $98.41 | $100.02 | +1.18% | 1,515,101 |
| Aug 20, 2026 | $98.01 | $99.42 | $97.05 | $98.85 | -0.95% | 1,469,593 |
| Aug 19, 2026 | $99.11 | $100.72 | $99.11 | $99.80 | +1.42% | 1,859,577 |
| Aug 18, 2026 | $99.21 | $100.00 | $98.16 | $98.40 | -1.19% | 1,740,331 |
| Aug 17, 2026 | $101.11 | $101.11 | $99.32 | $99.59 | -2.43% | 1,249,509 |
| Aug 14, 2026 | $102.12 | $102.63 | $101.08 | $102.07 | -0.14% | 1,105,021 |
| Aug 13, 2026 | $103.97 | $104.59 | $101.88 | $102.21 | -0.67% | 1,027,788 |
| Aug 12, 2026 | $104.61 | $104.61 | $101.05 | $102.90 | -1.06% | 1,819,794 |
| Aug 11, 2026 | $102.83 | $104.68 | $102.50 | $104.00 | +1.33% | 1,588,441 |
| Aug 10, 2026 | $102.48 | $102.80 | $101.23 | $102.64 | -1.20% | 1,612,477 |
| Aug 7, 2026 | $101.30 | $104.40 | $100.41 | $103.89 | +2.82% | 2,958,246 |
| Aug 6, 2026 | $103.00 | $104.29 | $100.63 | $101.04 | -2.16% | 2,398,530 |
| Aug 5, 2026 | $101.84 | $103.65 | $100.96 | $103.27 | +0.85% | 2,501,451 |
| Aug 4, 2026 | $99.00 | $102.53 | $98.74 | $102.40 | +4.37% | 3,029,021 |
| Aug 3, 2026 | $95.87 | $98.13 | $95.33 | $98.11 | +3.73% | 2,071,536 |
| Jul 31, 2026 | $95.57 | $95.99 | $93.89 | $94.58 | -1.02% | 2,796,195 |
| Jul 30, 2026 | $93.00 | $95.84 | $91.57 | $95.55 | +2.69% | 3,506,317 |
| Jul 29, 2026 | $92.44 | $95.48 | $89.59 | $93.05 | -1.21% | 4,309,737 |
| Jul 28, 2026 | $94.50 | $96.04 | $93.48 | $94.19 | +0.02% | 3,517,449 |
| Jul 27, 2026 | $92.63 | $94.23 | $92.25 | $94.17 | +3.19% | 2,180,084 |
| Jul 24, 2026 | $88.78 | $91.90 | $88.75 | $91.26 | +4.40% | 1,777,523 |
| Jul 23, 2026 | $88.14 | $89.70 | $86.38 | $87.41 | -2.06% | 1,464,278 |
| Jul 22, 2026 | $87.95 | $90.48 | $86.51 | $89.25 | +1.20% | 933,175 |
| Jul 21, 2026 | $88.81 | $89.00 | $86.49 | $88.19 | +0.79% | 1,175,015 |
| Jul 20, 2026 | $90.49 | $90.49 | $87.34 | $87.50 | -2.96% | 1,968,865 |
| Jul 17, 2026 | $89.87 | $92.50 | $89.29 | $90.17 | -1.25% | 1,313,210 |
| Jul 16, 2026 | $87.52 | $91.41 | $87.48 | $91.31 | +3.81% | 1,285,258 |
| Jul 15, 2026 | $87.45 | $88.75 | $86.77 | $87.96 | +0.68% | 934,696 |
| Jul 14, 2026 | $88.32 | $88.99 | $86.86 | $87.37 | +0.97% | 1,262,900 |
| Jul 13, 2026 | $87.70 | $88.90 | $85.53 | $86.53 | -1.92% | 1,268,621 |
| Jul 10, 2026 | $86.58 | $89.13 | $86.54 | $88.22 | +1.61% | 1,070,679 |
| Jul 9, 2026 | $87.09 | $88.29 | $86.47 | $86.82 | +0.78% | 980,708 |
| Jul 8, 2026 | $88.21 | $88.38 | $84.86 | $86.15 | -3.60% | 1,619,500 |
| Jul 7, 2026 | $91.80 | $92.12 | $89.26 | $89.37 | -3.45% | 1,243,379 |
| Jul 6, 2026 | $92.33 | $93.29 | $90.60 | $92.56 | +0.72% | 1,016,432 |
| Jul 2, 2026 | $92.09 | $93.02 | $90.08 | $91.90 | +0.61% | 1,318,758 |
| Jul 1, 2026 | $93.50 | $95.16 | $91.28 | $91.34 | -2.95% | 1,780,448 |
| Jun 30, 2026 | $94.19 | $95.01 | $92.97 | $94.12 | +0.50% | 2,269,459 |
| Jun 29, 2026 | $91.22 | $93.75 | $89.60 | $93.65 | +1.82% | 2,054,621 |
| Jun 26, 2026 | $91.16 | $93.17 | $91.02 | $91.98 | -0.36% | 2,028,603 |
| Jun 25, 2026 | $89.94 | $93.50 | $89.78 | $92.31 | +2.96% | 2,484,332 |
| Jun 24, 2026 | $85.12 | $89.68 | $85.12 | $89.66 | +6.98% | 2,383,631 |
| Jun 23, 2026 | $84.77 | $85.94 | $83.20 | $83.81 | -2.90% | 1,687,757 |
| Jun 22, 2026 | $87.04 | $88.25 | $86.22 | $86.31 | -0.51% | 2,060,318 |
| Jun 18, 2026 | $84.14 | $87.39 | $84.14 | $86.75 | +5.19% | 2,249,548 |
| Jun 17, 2026 | $84.75 | $87.41 | $82.20 | $82.47 | -2.54% | 2,603,158 |
| Jun 16, 2026 | $85.54 | $86.64 | $84.51 | $84.62 | -0.21% | 1,391,764 |
| Jun 15, 2026 | $85.84 | $87.29 | $84.66 | $84.80 | +1.41% | 1,428,912 |
| Jun 12, 2026 | $83.50 | $84.45 | $82.49 | $83.62 | +0.59% | 1,522,991 |
| Jun 11, 2026 | $78.59 | $83.27 | $78.06 | $83.13 | +7.31% | 1,807,691 |
| Jun 10, 2026 | $79.59 | $81.15 | $77.46 | $77.47 | -3.31% | 2,094,762 |
| Jun 9, 2026 | $79.53 | $81.17 | $77.82 | $80.12 | +2.02% | 1,592,349 |
| Jun 8, 2026 | $77.52 | $79.22 | $76.93 | $78.53 | +0.06% | 1,282,882 |
| Jun 5, 2026 | $78.76 | $79.23 | $77.93 | $78.48 | -1.05% | 1,299,656 |
| Jun 4, 2026 | $79.44 | $79.80 | $78.90 | $79.31 | +0.92% | 1,016,566 |
| Jun 3, 2026 | $78.37 | $79.48 | $77.94 | $78.59 | -0.69% | 1,034,159 |
| Jun 2, 2026 | $78.72 | $80.11 | $77.38 | $79.14 | +1.24% | 1,207,960 |
| Jun 1, 2026 | $78.12 | $78.28 | $75.56 | $78.17 | -1.57% | 1,168,848 |
| May 29, 2026 | $78.90 | $80.18 | $77.89 | $79.42 | +0.19% | 1,367,764 |
| May 28, 2026 | $78.53 | $80.00 | $77.68 | $79.27 | -0.24% | 1,126,923 |
| May 27, 2026 | $79.70 | $81.15 | $79.07 | $79.46 | +0.67% | 1,120,272 |
| May 26, 2026 | $77.53 | $79.20 | $77.44 | $78.93 | +3.23% | 1,401,714 |
| May 22, 2026 | $75.93 | $76.93 | $75.38 | $76.46 | +1.22% | 982,934 |
| May 21, 2026 | $74.02 | $76.25 | $73.08 | $75.54 | +0.75% | 1,295,244 |
| May 20, 2026 | $74.30 | $75.86 | $72.14 | $74.98 | +1.49% | 1,752,788 |
| May 19, 2026 | $74.33 | $74.73 | $72.89 | $73.88 | -2.08% | 1,641,460 |
| May 18, 2026 | $75.35 | $75.96 | $74.57 | $75.45 | +0.41% | 1,444,385 |
| May 15, 2026 | $76.17 | $77.12 | $74.22 | $75.14 | -2.89% | 2,338,734 |
| May 14, 2026 | $78.82 | $79.16 | $77.37 | $77.38 | -0.36% | 1,843,232 |
| May 13, 2026 | $78.86 | $78.86 | $76.75 | $77.66 | -1.55% | 1,641,959 |
| May 12, 2026 | $79.00 | $79.85 | $76.57 | $78.88 | -0.24% | 2,001,696 |
| May 11, 2026 | $81.18 | $81.46 | $78.13 | $79.07 | -2.47% | 2,114,870 |
| May 8, 2026 | $80.79 | $81.81 | $80.00 | $81.07 | +1.08% | 1,465,239 |
| May 7, 2026 | $81.55 | $82.36 | $79.71 | $80.20 | -1.02% | 1,474,061 |
| May 6, 2026 | $79.50 | $82.05 | $79.20 | $81.03 | +4.61% | 2,399,594 |
| May 5, 2026 | $75.73 | $77.52 | $75.36 | $77.46 | +3.46% | 1,473,394 |
| May 4, 2026 | $77.80 | $78.81 | $74.86 | $74.87 | -4.66% | 2,391,512 |
| May 1, 2026 | $78.61 | $79.70 | $77.90 | $78.53 | +0.47% | 2,181,723 |
| Apr 30, 2026 | $76.33 | $78.80 | $76.33 | $78.16 | +2.99% | 2,837,581 |
| Apr 29, 2026 | $77.51 | $79.68 | $74.53 | $75.89 | -3.12% | 3,142,691 |
| Apr 28, 2026 | $79.56 | $80.56 | $77.61 | $78.33 | -1.92% | 2,723,052 |
| Apr 27, 2026 | $77.79 | $81.28 | $77.57 | $79.86 | +4.20% | 2,604,021 |
| Apr 24, 2026 | $76.17 | $76.99 | $75.30 | $76.64 | +0.83% | 1,770,238 |
| Apr 23, 2026 | $76.43 | $77.10 | $74.84 | $76.01 | +0.41% | 2,224,131 |
| Apr 22, 2026 | $77.27 | $77.27 | $74.93 | $75.70 | -0.72% | 2,761,591 |
| Apr 21, 2026 | $75.54 | $77.36 | $75.45 | $76.25 | +1.50% | 3,534,809 |
| Apr 20, 2026 | $71.46 | $75.48 | $71.16 | $75.12 | +5.30% | 3,524,770 |
| Apr 17, 2026 | $70.01 | $72.27 | $69.90 | $71.34 | +4.19% | 3,401,993 |
| Apr 16, 2026 | $67.55 | $68.57 | $65.76 | $68.47 | +1.92% | 2,945,392 |
| Apr 15, 2026 | $71.77 | $71.77 | $66.83 | $67.18 | -6.94% | 3,884,276 |
| Apr 14, 2026 | $72.57 | $72.95 | $71.84 | $72.19 | -0.22% | 1,669,668 |
| Apr 13, 2026 | $71.71 | $72.41 | $70.71 | $72.35 | +0.22% | 1,722,283 |
| Apr 10, 2026 | $73.90 | $74.28 | $72.13 | $72.19 | -1.69% | 1,595,021 |
| Apr 9, 2026 | $70.93 | $73.90 | $70.81 | $73.43 | +2.71% | 2,159,855 |
| Apr 8, 2026 | $70.94 | $73.00 | $70.94 | $71.49 | +5.71% | 1,989,838 |
| Apr 7, 2026 | $67.58 | $68.01 | $66.26 | $67.63 | -0.51% | 2,024,119 |
| Apr 6, 2026 | $68.00 | $68.74 | $66.93 | $67.98 | -0.96% | 2,095,980 |
| Apr 2, 2026 | $68.93 | $71.60 | $67.50 | $68.64 | -3.55% | 2,144,555 |
| Apr 1, 2026 | $71.51 | $72.27 | $70.78 | $71.17 | +0.15% | 1,507,348 |
| Mar 31, 2026 | $68.63 | $71.68 | $68.56 | $71.06 | +5.40% | 1,615,919 |
| Mar 30, 2026 | $69.04 | $69.52 | $67.21 | $67.42 | -2.03% | 1,512,921 |
| Mar 27, 2026 | $70.27 | $70.79 | $68.53 | $68.82 | -2.81% | 1,245,885 |
| Mar 26, 2026 | $70.77 | $72.36 | $70.11 | $70.81 | -1.45% | 1,090,643 |
| Mar 25, 2026 | $72.82 | $73.60 | $70.59 | $71.85 | +0.38% | 955,203 |
| Mar 24, 2026 | $68.84 | $72.69 | $68.84 | $71.58 | +2.39% | 1,855,718 |
| Mar 23, 2026 | $69.85 | $71.56 | $69.06 | $69.91 | +3.91% | 2,388,930 |
| Mar 20, 2026 | $68.89 | $69.53 | $66.54 | $67.28 | -2.56% | 2,257,203 |
| Mar 19, 2026 | $68.68 | $69.95 | $67.67 | $69.05 | -0.82% | 1,843,306 |
| Mar 18, 2026 | $70.48 | $71.84 | $69.59 | $69.62 | -1.99% | 1,273,987 |
| Mar 17, 2026 | $72.08 | $73.06 | $70.78 | $71.03 | -0.07% | 1,467,443 |
| Mar 16, 2026 | $71.20 | $71.92 | $70.84 | $71.08 | +1.33% | 1,209,472 |
| Mar 13, 2026 | $71.77 | $72.32 | $69.69 | $70.15 | -1.32% | 2,190,055 |
| Mar 12, 2026 | $72.51 | $72.78 | $70.57 | $71.09 | -3.59% | 1,704,043 |
| Mar 11, 2026 | $74.08 | $74.16 | $72.37 | $73.74 | -0.53% | 1,362,310 |
| Mar 10, 2026 | $74.45 | $75.88 | $73.18 | $74.13 | -1.97% | 1,325,736 |
| Mar 9, 2026 | $73.85 | $76.04 | $71.52 | $75.62 | -0.60% | 2,781,638 |
| Mar 6, 2026 | $75.66 | $76.15 | $73.84 | $76.08 | -2.37% | 2,095,914 |
| Mar 5, 2026 | $78.99 | $80.49 | $76.43 | $77.93 | -2.32% | 2,430,049 |
| Mar 4, 2026 | $82.20 | $82.71 | $79.66 | $79.78 | -2.27% | 2,427,933 |
| Mar 3, 2026 | $80.80 | $83.06 | $79.63 | $81.63 | -2.87% | 1,740,282 |
| Mar 2, 2026 | $84.26 | $85.83 | $82.56 | $84.04 | -2.83% | 1,743,088 |
| Feb 27, 2026 | $86.06 | $86.73 | $85.07 | $86.49 | -1.32% | 2,024,479 |
| Feb 26, 2026 | $86.75 | $88.09 | $86.04 | $87.65 | +2.80% | 1,382,712 |
| Feb 25, 2026 | $89.42 | $89.66 | $84.83 | $85.26 | -4.47% | 1,827,993 |
| Feb 24, 2026 | $87.39 | $90.50 | $87.39 | $89.25 | +2.25% | 1,108,047 |
| Feb 23, 2026 | $91.79 | $92.48 | $87.23 | $87.29 | -5.08% | 1,489,537 |
| Feb 20, 2026 | $89.51 | $92.98 | $88.11 | $91.96 | +2.62% | 3,221,725 |
| Feb 19, 2026 | $89.36 | $90.26 | $88.86 | $89.61 | -0.24% | 2,004,413 |
| Feb 18, 2026 | $90.88 | $92.45 | $89.03 | $89.83 | -1.18% | 1,728,145 |
| Feb 17, 2026 | $90.74 | $91.33 | $89.67 | $90.90 | -0.18% | 1,318,600 |
| Feb 13, 2026 | $89.04 | $91.63 | $89.04 | $91.06 | +1.55% | 1,887,985 |
| Feb 12, 2026 | $91.39 | $92.58 | $88.92 | $89.67 | -0.95% | 1,968,221 |
| Feb 11, 2026 | $91.86 | $93.37 | $89.98 | $90.53 | -1.34% | 1,742,014 |
| Feb 10, 2026 | $90.59 | $93.09 | $90.59 | $91.76 | +2.13% | 1,755,198 |
| Feb 9, 2026 | $88.80 | $90.50 | $88.40 | $89.85 | +0.51% | 1,663,837 |
| Feb 6, 2026 | $87.00 | $90.82 | $87.00 | $89.39 | +4.46% | 2,708,254 |
| Feb 5, 2026 | $82.76 | $86.48 | $82.19 | $85.57 | +1.11% | 3,934,836 |
| Feb 4, 2026 | $80.69 | $85.10 | $79.16 | $84.63 | +4.53% | 4,609,200 |
| Feb 3, 2026 | $80.11 | $82.92 | $79.39 | $80.96 | +2.29% | 2,990,048 |
| Feb 2, 2026 | $78.72 | $79.77 | $77.65 | $79.15 | +0.62% | 2,621,081 |
| Jan 30, 2026 | $78.43 | $78.98 | $77.20 | $78.66 | -0.56% | 2,787,073 |
| Jan 29, 2026 | $79.80 | $80.00 | $77.79 | $79.10 | -0.28% | 2,004,236 |
| Jan 28, 2026 | $81.13 | $81.13 | $78.87 | $79.32 | -2.15% | 1,527,243 |
| Jan 27, 2026 | $81.75 | $81.82 | $80.96 | $81.06 | -0.90% | 1,107,495 |
| Jan 26, 2026 | $82.28 | $82.66 | $81.22 | $81.80 | -0.82% | 1,652,177 |
| Jan 23, 2026 | $83.36 | $83.54 | $81.81 | $82.48 | -1.49% | 1,102,467 |
| Jan 22, 2026 | $83.93 | $84.78 | $82.94 | $83.73 | +0.23% | 1,149,470 |
| Jan 21, 2026 | $81.65 | $84.54 | $81.61 | $83.54 | +3.47% | 1,392,866 |
| Jan 20, 2026 | $82.27 | $83.18 | $80.69 | $80.74 | -4.57% | 1,737,645 |
| Jan 16, 2026 | $84.43 | $85.16 | $83.75 | $84.61 | +0.25% | 1,619,442 |
| Jan 15, 2026 | $84.53 | $84.89 | $83.30 | $84.40 | +0.73% | 1,287,638 |
| Jan 14, 2026 | $82.84 | $84.90 | $81.81 | $83.79 | +1.07% | 1,681,407 |
| Jan 13, 2026 | $82.73 | $83.80 | $82.04 | $82.90 | +0.59% | 1,175,571 |
| Jan 12, 2026 | $81.84 | $82.80 | $81.30 | $82.41 | +0.07% | 1,323,763 |
| Jan 9, 2026 | $82.26 | $83.13 | $78.86 | $82.35 | +1.06% | 1,846,008 |
| Jan 8, 2026 | $77.78 | $82.61 | $77.78 | $81.49 | +3.56% | 2,712,903 |
| Jan 7, 2026 | $80.75 | $81.49 | $78.09 | $78.69 | -2.56% | 2,172,299 |
| Jan 6, 2026 | $75.73 | $80.82 | $74.16 | $80.76 | +4.60% | 2,911,829 |
| Jan 5, 2026 | $75.75 | $77.83 | $75.32 | $77.21 | +0.97% | 1,415,896 |
| Jan 2, 2026 | $74.81 | $76.87 | $74.02 | $76.47 | +2.95% | 1,199,412 |
| Dec 31, 2025 | $75.04 | $75.36 | $74.24 | $74.28 | -1.21% | 960,900 |
| Dec 30, 2025 | $74.89 | $75.42 | $74.62 | $75.19 | +0.07% | 854,039 |
| Dec 29, 2025 | $75.21 | $75.69 | $74.47 | $75.14 | -0.32% | 947,673 |
| Dec 26, 2025 | $74.90 | $75.42 | $74.63 | $75.38 | +0.68% | 713,911 |
| Dec 24, 2025 | $74.60 | $75.03 | $74.13 | $74.87 | +0.29% | 489,015 |
| Dec 23, 2025 | $74.74 | $75.09 | $73.69 | $74.65 | -0.78% | 1,301,515 |
| Dec 22, 2025 | $76.29 | $77.69 | $74.40 | $75.24 | +3.42% | 2,246,316 |
| Dec 19, 2025 | $72.81 | $73.25 | $72.22 | $72.75 | -0.26% | 3,355,265 |
| Dec 18, 2025 | $72.88 | $74.11 | $72.43 | $72.94 | +1.42% | 1,567,904 |
| Dec 17, 2025 | $71.75 | $73.89 | $71.16 | $71.92 | -1.21% | 2,032,130 |
| Dec 16, 2025 | $74.49 | $74.72 | $72.07 | $72.80 | -1.82% | 1,688,579 |
| Dec 15, 2025 | $75.93 | $76.10 | $74.11 | $74.15 | -2.02% | 1,771,051 |
| Dec 12, 2025 | $76.87 | $77.00 | $75.12 | $75.68 | -1.12% | 1,485,142 |
| Dec 11, 2025 | $76.00 | $77.00 | $75.52 | $76.54 | +0.90% | 1,552,834 |
| Dec 10, 2025 | $72.22 | $76.38 | $71.49 | $75.86 | +5.54% | 2,036,256 |
| Dec 9, 2025 | $71.61 | $72.89 | $71.49 | $71.88 | -0.66% | 1,313,653 |
| Dec 8, 2025 | $72.60 | $72.97 | $71.96 | $72.36 | -0.15% | 1,365,219 |
| Dec 5, 2025 | $72.12 | $73.35 | $71.89 | $72.47 | +0.36% | 1,621,406 |
| Dec 4, 2025 | $72.80 | $73.01 | $71.10 | $72.21 | -0.44% | 2,226,452 |
| Dec 3, 2025 | $71.42 | $72.81 | $71.06 | $72.53 | +1.81% | 1,769,043 |
| Dec 2, 2025 | $71.01 | $71.65 | $69.80 | $71.24 | +0.96% | 1,273,992 |
| Dec 1, 2025 | $69.74 | $72.20 | $69.27 | $70.56 | -1.34% | 1,363,096 |
| Nov 28, 2025 | $71.83 | $71.92 | $71.21 | $71.52 | -0.43% | 770,857 |
| Nov 26, 2025 | $69.93 | $72.20 | $69.58 | $71.83 | +1.56% | 1,706,927 |
| Nov 25, 2025 | $68.23 | $71.10 | $68.22 | $70.73 | +5.27% | 2,022,394 |
| Nov 24, 2025 | $66.15 | $67.85 | $65.50 | $67.19 | +1.57% | 1,841,707 |
| Nov 21, 2025 | $62.99 | $66.92 | $62.70 | $66.15 | +5.94% | 2,374,810 |
| Nov 20, 2025 | $63.20 | $64.41 | $62.28 | $62.44 | +0.52% | 1,683,881 |
| Nov 19, 2025 | $62.97 | $63.44 | $61.90 | $62.12 | -1.13% | 1,673,562 |
| Nov 18, 2025 | $62.87 | $63.46 | $62.13 | $62.83 | -1.32% | 1,404,860 |
| Nov 17, 2025 | $65.46 | $65.92 | $63.60 | $63.67 | -3.02% | 1,236,420 |
| Nov 14, 2025 | $66.65 | $67.22 | $65.59 | $65.65 | -2.60% | 1,431,174 |
| Nov 13, 2025 | $67.75 | $69.21 | $67.06 | $67.40 | -1.23% | 1,006,177 |
| Nov 12, 2025 | $67.95 | $68.81 | $67.78 | $68.24 | +0.92% | 1,059,145 |
| Nov 11, 2025 | $68.40 | $68.56 | $67.44 | $67.62 | -0.47% | 938,739 |
| Nov 10, 2025 | $68.61 | $68.98 | $67.10 | $67.94 | -0.48% | 1,430,011 |
| Nov 7, 2025 | $66.75 | $68.65 | $66.50 | $68.27 | +1.19% | 1,308,163 |
| Nov 6, 2025 | $69.98 | $70.73 | $67.33 | $67.47 | -3.09% | 1,750,013 |
| Nov 5, 2025 | $65.71 | $71.80 | $65.67 | $69.62 | +4.49% | 3,796,401 |
| Nov 4, 2025 | $65.77 | $68.79 | $65.24 | $66.63 | +0.41% | 3,790,031 |
| Nov 3, 2025 | $66.60 | $67.07 | $65.57 | $66.36 | -2.01% | 3,435,118 |
| Oct 31, 2025 | $68.31 | $68.79 | $66.89 | $67.72 | -1.25% | 3,401,155 |
| Oct 30, 2025 | $68.79 | $70.47 | $68.34 | $68.58 | -1.97% | 1,988,559 |
| Oct 29, 2025 | $71.26 | $72.40 | $69.44 | $69.96 | -2.67% | 1,861,257 |
| Oct 28, 2025 | $71.90 | $73.43 | $71.04 | $71.88 | -0.28% | 1,993,027 |
| Oct 27, 2025 | $71.13 | $72.83 | $71.06 | $72.08 | +2.66% | 2,000,264 |
| Oct 24, 2025 | $71.51 | $71.56 | $70.12 | $70.21 | -0.27% | 1,219,083 |
| Oct 23, 2025 | $69.23 | $70.75 | $69.18 | $70.40 | +1.69% | 1,233,586 |
| Oct 22, 2025 | $70.49 | $71.05 | $68.97 | $69.23 | -2.30% | 1,378,994 |
| Oct 21, 2025 | $68.73 | $71.73 | $68.52 | $70.86 | +2.56% | 1,746,645 |
| Oct 20, 2025 | $68.25 | $69.62 | $67.68 | $69.09 | – | 1,278,491 |
Seasonality
SWK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | -1.3% | -4.6% | -0.9% | -0.3% | 5.2% | 5.2% | -1.5% | -1.2% | -0.5% | 5.3% | -0.4% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 5.9% | 10.0% | -16.9% | 10.0% | 1.6% | 19.8% | 0.5% | 1.9% | -7.3% | 16.8% | ||
| 2025 | 9.7% | -1.7% | -10.3% | -21.9% | 9.0% | 4.9% | -0.1% | 9.8% | 1.2% | -8.9% | 5.6% | 5.1% |
| 2024 | -4.9% | -4.3% | 10.7% | -6.7% | -4.6% | -7.5% | 32.2% | -3.1% | 8.5% | -15.6% | -2.9% | -10.2% |
| 2023 | 18.9% | -4.1% | -5.0% | 7.1% | -13.2% | 26.3% | 5.9% | -4.9% | -10.7% | 1.8% | 7.8% | 7.9% |
| 2022 | -7.4% | -6.8% | -13.7% | -14.0% | -1.2% | -11.0% | -7.2% | -9.5% | -13.8% | 4.4% | 5.2% | -8.1% |
| 2021 | -2.8% | 0.8% | 14.6% | 3.6% | 4.9% | -5.1% | -3.9% | -1.9% | -8.9% | 2.5% | -2.3% | 7.9% |
| 2020 | -3.9% | -9.8% | -30.1% | 10.2% | 13.8% | 11.7% | 10.0% | 5.7% | 0.6% | 2.5% | 11.3% | -3.1% |
| 2019 | 5.6% | 4.7% | 3.3% | 7.7% | -13.2% | 14.3% | 2.1% | -9.5% | 8.7% | 4.8% | 4.7% | 5.1% |
| 2018 | -2.0% | -4.2% | -3.4% | -7.6% | -1.7% | -4.2% | 12.5% | -6.0% | 4.7% | -20.4% | 12.9% | -8.5% |
| 2017 | 8.1% | 3.0% | 4.5% | 2.5% | 1.1% | 2.7% | -0.0% | 2.8% | 4.8% | 7.0% | 5.4% | 0.0% |