PUBLIC RESEARCH DOSSIER
SWK · NYSE史丹利百得
Manufacturing · Cutlery, Handtools & General Hardware完成交易日收盘US$104.62-1.96%行情日期 2026-11-03 · 非实时
公开资料页汇总史丹利百得（SWK）的已发布行情、估值、风险、财务摘要与同业对比。行情截至2026-11-03，非实时；缺失值不按零处理。
股价走势
复权收盘价（美元）
2025-10-31 — 2026-11-03253 个交易日样本
SWKUS$104.62
查看图表数据
| 日期 | SWK |
|---|---|
| 2025-10-31 | 65.5 |
| 2025-11-03 | 64.18 |
| 2025-11-04 | 64.45 |
| 2025-11-05 | 67.34 |
| 2025-11-06 | 65.26 |
| 2025-11-07 | 66.03 |
| 2025-11-10 | 65.71 |
| 2025-11-11 | 65.4 |
| 2025-11-12 | 66 |
| 2025-11-13 | 65.19 |
| 2025-11-14 | 63.5 |
| 2025-11-17 | 61.58 |
| 2025-11-18 | 60.77 |
| 2025-11-19 | 60.08 |
| 2025-11-20 | 60.39 |
| 2025-11-21 | 63.98 |
| 2025-11-24 | 64.99 |
| 2025-11-25 | 68.41 |
| 2025-11-26 | 69.47 |
| 2025-11-28 | 69.17 |
| 2025-12-01 | 69.05 |
| 2025-12-02 | 69.71 |
| 2025-12-03 | 70.98 |
| 2025-12-04 | 70.66 |
| 2025-12-05 | 70.92 |
| 2025-12-08 | 70.81 |
| 2025-12-09 | 70.34 |
| 2025-12-10 | 74.24 |
| 2025-12-11 | 74.9 |
| 2025-12-12 | 74.06 |
| 2025-12-15 | 72.56 |
| 2025-12-16 | 71.24 |
| 2025-12-17 | 70.38 |
| 2025-12-18 | 71.38 |
| 2025-12-19 | 71.19 |
| 2025-12-22 | 73.63 |
| 2025-12-23 | 73.05 |
| 2025-12-24 | 73.27 |
| 2025-12-26 | 73.77 |
| 2025-12-29 | 73.53 |
| 2025-12-30 | 73.58 |
| 2025-12-31 | 72.69 |
| 2026-01-02 | 74.83 |
| 2026-01-05 | 75.56 |
| 2026-01-06 | 79.03 |
| 2026-01-07 | 77 |
| 2026-01-08 | 79.74 |
| 2026-01-09 | 80.59 |
| 2026-01-12 | 80.65 |
| 2026-01-13 | 81.12 |
| 2026-01-14 | 82 |
| 2026-01-15 | 82.59 |
| 2026-01-16 | 82.8 |
| 2026-01-20 | 79.01 |
| 2026-01-21 | 81.75 |
| 2026-01-22 | 81.94 |
| 2026-01-23 | 80.71 |
| 2026-01-26 | 80.05 |
| 2026-01-27 | 79.32 |
| 2026-01-28 | 77.62 |
| 2026-01-29 | 77.41 |
| 2026-01-30 | 76.98 |
| 2026-02-02 | 77.45 |
| 2026-02-03 | 79.23 |
| 2026-02-04 | 82.82 |
| 2026-02-05 | 83.74 |
| 2026-02-06 | 87.48 |
| 2026-02-09 | 87.93 |
| 2026-02-10 | 89.79 |
| 2026-02-11 | 88.59 |
| 2026-02-12 | 87.75 |
| 2026-02-13 | 89.11 |
| 2026-02-17 | 88.95 |
| 2026-02-18 | 87.91 |
| 2026-02-19 | 87.69 |
| 2026-02-20 | 89.99 |
| 2026-02-23 | 85.42 |
| 2026-02-24 | 87.34 |
| 2026-02-25 | 83.43 |
| 2026-02-26 | 85.77 |
| 2026-02-27 | 84.64 |
| 2026-03-02 | 82.24 |
| 2026-03-03 | 79.88 |
| 2026-03-04 | 78.07 |
| 2026-03-05 | 76.26 |
| 2026-03-06 | 74.45 |
| 2026-03-09 | 74 |
| 2026-03-10 | 73.35 |
| 2026-03-11 | 72.97 |
| 2026-03-12 | 70.35 |
| 2026-03-13 | 69.42 |
| 2026-03-16 | 70.34 |
| 2026-03-17 | 70.29 |
| 2026-03-18 | 68.89 |
| 2026-03-19 | 68.33 |
| 2026-03-20 | 66.58 |
| 2026-03-23 | 69.18 |
| 2026-03-24 | 70.83 |
| 2026-03-25 | 71.1 |
| 2026-03-26 | 70.07 |
| 2026-03-27 | 68.1 |
| 2026-03-30 | 66.71 |
| 2026-03-31 | 70.32 |
| 2026-04-01 | 70.43 |
| 2026-04-02 | 67.92 |
| 2026-04-06 | 67.27 |
| 2026-04-07 | 66.92 |
| 2026-04-08 | 70.74 |
| 2026-04-09 | 72.66 |
| 2026-04-10 | 71.43 |
| 2026-04-13 | 71.59 |
| 2026-04-14 | 71.43 |
| 2026-04-15 | 66.48 |
| 2026-04-16 | 67.75 |
| 2026-04-17 | 70.59 |
| 2026-04-20 | 74.33 |
| 2026-04-21 | 75.45 |
| 2026-04-22 | 74.91 |
| 2026-04-23 | 75.22 |
| 2026-04-24 | 75.84 |
| 2026-04-27 | 79.02 |
| 2026-04-28 | 77.51 |
| 2026-04-29 | 75.1 |
| 2026-04-30 | 77.34 |
| 2026-05-01 | 77.71 |
| 2026-05-04 | 74.09 |
| 2026-05-05 | 76.65 |
| 2026-05-06 | 80.18 |
| 2026-05-07 | 79.36 |
| 2026-05-08 | 80.22 |
| 2026-05-11 | 78.24 |
| 2026-05-12 | 78.06 |
| 2026-05-13 | 76.85 |
| 2026-05-14 | 76.57 |
| 2026-05-15 | 74.35 |
| 2026-05-18 | 74.66 |
| 2026-05-19 | 73.11 |
| 2026-05-20 | 74.2 |
| 2026-05-21 | 74.75 |
| 2026-05-22 | 75.66 |
| 2026-05-26 | 78.1 |
| 2026-05-27 | 78.63 |
| 2026-05-28 | 78.44 |
| 2026-05-29 | 78.59 |
| 2026-06-01 | 77.35 |
| 2026-06-02 | 78.31 |
| 2026-06-03 | 77.77 |
| 2026-06-04 | 78.48 |
| 2026-06-05 | 77.66 |
| 2026-06-08 | 78.53 |
| 2026-06-09 | 80.12 |
| 2026-06-10 | 77.47 |
| 2026-06-11 | 83.13 |
| 2026-06-12 | 83.62 |
| 2026-06-15 | 84.8 |
| 2026-06-16 | 84.62 |
| 2026-06-17 | 82.47 |
| 2026-06-18 | 86.75 |
| 2026-06-22 | 86.31 |
| 2026-06-23 | 83.81 |
| 2026-06-24 | 89.66 |
| 2026-06-25 | 92.31 |
| 2026-06-26 | 91.98 |
| 2026-06-29 | 93.65 |
| 2026-06-30 | 94.12 |
| 2026-07-01 | 91.34 |
| 2026-07-02 | 91.9 |
| 2026-07-06 | 92.56 |
| 2026-07-07 | 89.37 |
| 2026-07-08 | 86.15 |
| 2026-07-09 | 86.82 |
| 2026-07-10 | 88.22 |
| 2026-07-13 | 86.53 |
| 2026-07-14 | 87.37 |
| 2026-07-15 | 87.96 |
| 2026-07-16 | 91.31 |
| 2026-07-17 | 90.17 |
| 2026-07-20 | 87.5 |
| 2026-07-21 | 88.19 |
| 2026-07-22 | 89.25 |
| 2026-07-23 | 87.41 |
| 2026-07-24 | 91.26 |
| 2026-07-27 | 94.17 |
| 2026-07-28 | 94.19 |
| 2026-07-29 | 93.05 |
| 2026-07-30 | 95.55 |
| 2026-07-31 | 94.58 |
| 2026-08-03 | 98.11 |
| 2026-08-04 | 102.4 |
| 2026-08-05 | 103.27 |
| 2026-08-06 | 101.04 |
| 2026-08-07 | 103.89 |
| 2026-08-10 | 102.64 |
| 2026-08-11 | 104 |
| 2026-08-12 | 102.9 |
| 2026-08-13 | 102.21 |
| 2026-08-14 | 102.07 |
| 2026-08-17 | 99.59 |
| 2026-08-18 | 98.4 |
| 2026-08-19 | 99.8 |
| 2026-08-20 | 98.85 |
| 2026-08-21 | 100.02 |
| 2026-08-24 | 98.51 |
| 2026-08-25 | 98.46 |
| 2026-08-26 | 99.76 |
| 2026-08-27 | 99.24 |
| 2026-08-28 | 96.93 |
| 2026-08-31 | 95.51 |
| 2026-09-01 | 93.67 |
| 2026-09-02 | 96.03 |
| 2026-09-03 | 95.64 |
| 2026-09-04 | 96.5 |
| 2026-09-08 | 93.81 |
| 2026-09-09 | 91.68 |
| 2026-09-10 | 89.23 |
| 2026-09-11 | 89.24 |
| 2026-09-14 | 88.89 |
| 2026-09-15 | 88.58 |
| 2026-09-16 | 89.05 |
| 2026-09-17 | 89.12 |
| 2026-09-18 | 89.58 |
| 2026-09-21 | 88.68 |
| 2026-09-22 | 92.13 |
| 2026-09-23 | 91.76 |
| 2026-09-24 | 90.17 |
| 2026-09-25 | 91.4 |
| 2026-09-28 | 88.73 |
| 2026-09-29 | 88.79 |
| 2026-09-30 | 88.59 |
| 2026-10-01 | 89.59 |
| 2026-10-02 | 91.34 |
| 2026-10-05 | 89.68 |
| 2026-10-06 | 89.99 |
| 2026-10-07 | 88.31 |
| 2026-10-08 | 89.17 |
| 2026-10-09 | 88.57 |
| 2026-10-12 | 88.65 |
| 2026-10-13 | 90.71 |
| 2026-10-14 | 90.29 |
| 2026-10-15 | 92.75 |
| 2026-10-16 | 92.48 |
| 2026-10-19 | 91.19 |
| 2026-10-20 | 94.09 |
| 2026-10-21 | 95.44 |
| 2026-10-22 | 98.97 |
| 2026-10-23 | 99.24 |
| 2026-10-26 | 99.37 |
| 2026-10-27 | 99.32 |
| 2026-10-28 | 100.37 |
| 2026-10-29 | 103.61 |
| 2026-10-30 | 103.44 |
| 2026-11-02 | 106.71 |
| 2026-11-03 | 104.62 |
1、3、6、12个月分别按21、63、126、252个交易日取区间；缺失日期不从区间外补齐。
使用已有每日复权收盘样本，非实时行情；图中价格可能与未复权收盘报价不同。
01 · MARKET FRAME
行情、估值与风险
基于已完成交易日和已发布财务资料
区间涨跌幅
区间涨跌幅使用复权收盘价；估值和风险指标缺失时显示为—，不按零处理。
02 · FINANCIAL TRACE
财务摘要
公开页仅显示最近3个已校验报告期
年度财务走势
百万美元 · 年度报告期
营收15,130.4百万美元
| 指标 | 2026-07-24 | 2026-07-04 | 2026-01-03 | 2025-07-24 | 2025-06-28 | 2024-12-28 | 2024-07-25 | 2024-06-29 | 2023-12-30 |
|---|---|---|---|---|---|---|---|---|---|
| 营收 | — | — | 15,130.4 | — | — | 15,365.7 | — | — | 15,781.1 |
| 净利润 | — | — | 401.9 | — | — | 294.3 | — | — | -310.5 |
| 自由现金流 | — | — | 687.9 | — | — | 753 | — | — | 852.6 |
| 股份数 | 151 | — | — | 154.8 | — | — | 154 | — | — |
| 债务 | — | 4,757.9 | — | — | 5,607.4 | — | — | 6,102.5 | — |
| 总资产 | — | 20,093.5 | — | — | 22,492.6 | — | — | 22,454.2 | — |
报告营收口径
金额及股份数均以百万为单位。缺失或待核验数据不按零处理。
03 · PEER SET
同业对比
优先同一细分行业，不足时补充同板块公司
| 公司 | 市值 | 近250日涨跌幅 | 市盈率 | 距52周高点 | 波动率 |
|---|---|---|---|---|---|
| SNA实耐宝 | US$18.7B | +9.7% | 18.1× | -13.1% | +19.1% |
| SSD辛普森制造 | US$8.1B | +14.1% | 21.3× | -6.1% | +28.9% |
| HLMNHillman Solutions Corp. | US$1.6B | -7.4% | 39.4× | -22.3% | +39.7% |
| JHX詹姆斯哈迪 | US$15.8B | +36.1% | 108.6× | -12.3% | +44.4% |
同业由已覆盖公司的行业分类和市值接近度确定，仅用于横向研究；缺失数据不按零处理。