SWK Holdings Corporation (SWKH)
NASDAQ: SWKH · Real-Time Price · USD
17.50
+0.11 (0.63%)
Apr 1, 2025, 3:45 PM EDT - Market open

SWK Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202517.5017.5017.4217.42-0.17%1,498
Mar 31, 202517.8217.9817.2517.3917.39-1.25%6,511
Mar 28, 202517.0817.8717.0817.6117.610.51%5,045
Mar 27, 202517.5017.5617.0017.5217.522.16%6,410
Mar 26, 202517.0117.3116.8517.1517.150.88%7,097
Mar 25, 202517.0617.0617.0017.0017.00-0.82%6,377
Mar 24, 202517.2517.2817.0417.1417.14-0.64%9,687
Mar 21, 202517.3917.5017.2517.2517.25-1.43%21,289
Mar 20, 202516.2117.5016.2017.5017.506.71%9,865
Mar 19, 202515.9816.4215.9816.4016.403.08%5,595
Mar 18, 202515.8516.0615.7615.9115.910.38%15,759
Mar 17, 202516.1016.1115.7615.8515.85-1.95%15,112
Mar 14, 202516.3016.3016.1516.1716.17-0.83%7,153
Mar 13, 202516.2516.4016.2316.3016.300.43%5,262
Mar 12, 202516.1716.2616.1016.2316.230.87%4,398
Mar 11, 202516.2616.3716.0116.0916.09-2.25%14,266
Mar 10, 202516.5716.5716.2716.4616.46-0.72%5,114
Mar 7, 202516.6316.6516.2616.5816.58-0.72%8,474
Mar 6, 202516.6616.7216.5016.7016.70-5,408
Mar 5, 202516.7317.2316.7016.7016.70-9,370
Mar 4, 202516.5116.8016.5016.7016.700.48%7,837
Mar 3, 202516.8716.9216.6216.6216.62-2.24%6,063
Feb 28, 202517.1617.1616.9917.0017.00-0.93%7,128
Feb 27, 202516.9417.2016.9417.1617.160.18%4,858
Feb 26, 202516.9117.1316.9117.1317.130.71%5,314
Feb 25, 202516.9917.0916.9917.0117.010.12%10,021
Feb 24, 202517.0017.0616.9416.9916.99-0.70%5,146
Feb 21, 202517.1617.1717.1117.1117.11-0.35%9,130
Feb 20, 202517.2517.2517.0717.1717.170.29%7,746
Feb 19, 202516.9517.2116.9517.1217.120.71%6,511
Feb 18, 202517.0017.0016.7217.0017.002.72%7,060
Feb 14, 202516.6916.6916.5516.5516.55-1.02%1,998
Feb 13, 202516.4216.7916.4216.7216.721.33%7,566
Feb 12, 202516.5016.5816.5016.5016.50-1.02%7,168
Feb 11, 202516.5016.8016.5016.6716.670.54%7,143
Feb 10, 202516.5116.7016.5116.5816.580.06%5,131
Feb 7, 202516.7017.0016.5016.5716.57-0.30%5,960
Feb 6, 202516.6116.6816.6016.6216.62-0.48%2,880
Feb 5, 202516.5416.7116.5416.7016.701.46%5,950
Feb 4, 202516.5016.6516.4616.4616.460.37%13,256
Feb 3, 202516.0116.4016.0116.4016.400.92%5,750
Jan 31, 202516.6516.6516.2516.2516.25-1.40%6,802
Jan 30, 202516.4116.5316.4116.4816.48-1.02%3,454
Jan 29, 202516.5216.6816.5216.6516.651.46%3,519
Jan 28, 202516.5617.0016.3316.4116.41-1.32%7,837
Jan 27, 202516.4416.9816.4416.6316.631.96%9,028
Jan 24, 202516.4616.6916.3116.3116.31-1.03%12,795
Jan 23, 202516.5016.8216.3016.4816.480.92%7,068
Jan 22, 202516.5417.0016.3316.3316.33-0.49%6,212
Jan 21, 202516.2716.7116.2716.4116.410.12%19,516