SWK Holdings Corporation (SWKH)
NASDAQ: SWKH · Real-Time Price · USD
14.49
-0.07 (-0.48%)
Sep 12, 2025, 4:00 PM EDT - Market closed
SWK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.43 | 14.55 | 14.43 | 14.49 | 14.49 | -0.48% | 14,324 |
| Sep 11, 2025 | 14.73 | 14.73 | 14.55 | 14.56 | 14.56 | -0.75% | 6,165 |
| Sep 10, 2025 | 14.77 | 14.96 | 14.60 | 14.67 | 14.67 | -0.34% | 3,646 |
| Sep 9, 2025 | 14.84 | 14.98 | 14.60 | 14.72 | 14.72 | 0.96% | 9,041 |
| Sep 8, 2025 | 14.55 | 14.68 | 14.51 | 14.58 | 14.58 | -0.27% | 12,807 |
| Sep 5, 2025 | 14.83 | 14.88 | 14.62 | 14.62 | 14.62 | -2.08% | 5,529 |
| Sep 4, 2025 | 15.10 | 15.10 | 14.90 | 14.93 | 14.93 | -0.40% | 7,124 |
| Sep 3, 2025 | 15.16 | 15.18 | 14.96 | 14.99 | 14.99 | -0.79% | 10,078 |
| Sep 2, 2025 | 14.91 | 15.20 | 14.78 | 15.11 | 15.11 | 1.34% | 10,273 |
| Aug 29, 2025 | 14.83 | 14.91 | 14.75 | 14.91 | 14.91 | 0.54% | 4,818 |
| Aug 28, 2025 | 14.82 | 14.85 | 14.71 | 14.83 | 14.83 | 1.16% | 14,488 |
| Aug 27, 2025 | 14.48 | 14.84 | 14.46 | 14.66 | 14.66 | 1.73% | 16,523 |
| Aug 26, 2025 | 14.62 | 14.77 | 14.38 | 14.41 | 14.41 | -0.41% | 22,174 |
| Aug 25, 2025 | 14.70 | 14.80 | 14.46 | 14.47 | 14.47 | -1.56% | 13,238 |
| Aug 22, 2025 | 14.20 | 14.72 | 13.92 | 14.70 | 14.70 | 4.85% | 22,591 |
| Aug 21, 2025 | 14.02 | 14.21 | 14.01 | 14.02 | 14.02 | -0.99% | 5,716 |
| Aug 20, 2025 | 14.03 | 14.16 | 13.98 | 14.16 | 14.16 | 0.85% | 20,814 |
| Aug 19, 2025 | 14.05 | 14.17 | 13.99 | 14.04 | 14.04 | -0.07% | 11,235 |
| Aug 18, 2025 | 14.17 | 14.17 | 13.91 | 14.05 | 14.05 | -1.09% | 20,979 |
| Aug 15, 2025 | 14.64 | 14.64 | 14.15 | 14.21 | 14.21 | -3.50% | 15,718 |
| Aug 14, 2025 | 14.69 | 14.81 | 14.65 | 14.72 | 14.72 | 0.14% | 12,513 |
| Aug 13, 2025 | 14.67 | 14.80 | 14.65 | 14.70 | 14.70 | -0.20% | 12,444 |
| Aug 12, 2025 | 14.63 | 14.73 | 14.60 | 14.73 | 14.73 | 0.37% | 10,845 |
| Aug 11, 2025 | 14.68 | 14.77 | 14.60 | 14.68 | 14.68 | -0.37% | 6,560 |
| Aug 8, 2025 | 14.61 | 14.87 | 14.55 | 14.73 | 14.73 | 1.24% | 14,372 |
| Aug 7, 2025 | 14.86 | 14.88 | 14.53 | 14.55 | 14.55 | -1.95% | 21,739 |
| Aug 6, 2025 | 14.82 | 14.87 | 14.78 | 14.84 | 14.84 | -0.13% | 10,102 |
| Aug 5, 2025 | 14.72 | 14.96 | 14.72 | 14.86 | 14.86 | 0.54% | 7,622 |
| Aug 4, 2025 | 14.76 | 14.83 | 14.76 | 14.78 | 14.78 | -0.07% | 13,285 |
| Aug 1, 2025 | 14.69 | 14.98 | 14.69 | 14.79 | 14.79 | -0.67% | 15,847 |
| Jul 31, 2025 | 14.91 | 15.02 | 14.83 | 14.89 | 14.89 | -0.73% | 13,989 |
| Jul 30, 2025 | 15.18 | 15.18 | 14.64 | 15.00 | 15.00 | -0.60% | 16,261 |
| Jul 29, 2025 | 15.17 | 15.17 | 15.06 | 15.09 | 15.09 | -0.07% | 8,359 |
| Jul 28, 2025 | 15.15 | 15.22 | 15.10 | 15.10 | 15.10 | -1.18% | 9,742 |
| Jul 25, 2025 | 15.15 | 15.28 | 15.15 | 15.28 | 15.28 | 0.79% | 14,994 |
| Jul 24, 2025 | 15.20 | 15.20 | 15.16 | 15.16 | 15.16 | -0.59% | 3,160 |
| Jul 23, 2025 | 15.11 | 15.27 | 15.07 | 15.25 | 15.25 | 0.46% | 9,293 |
| Jul 22, 2025 | 15.19 | 15.28 | 15.11 | 15.18 | 15.18 | -0.20% | 7,833 |
| Jul 21, 2025 | 15.08 | 15.22 | 15.08 | 15.21 | 15.21 | 0.07% | 10,992 |
| Jul 18, 2025 | 15.33 | 15.33 | 15.11 | 15.20 | 15.20 | 0.13% | 12,576 |
| Jul 17, 2025 | 15.15 | 15.31 | 15.12 | 15.18 | 15.18 | 0.40% | 12,193 |
| Jul 16, 2025 | 15.06 | 15.16 | 15.01 | 15.12 | 15.12 | -0.20% | 14,264 |
| Jul 15, 2025 | 15.13 | 15.20 | 15.08 | 15.15 | 15.15 | -0.20% | 20,217 |
| Jul 14, 2025 | 15.07 | 15.32 | 15.07 | 15.18 | 15.18 | 1.13% | 15,240 |
| Jul 11, 2025 | 15.01 | 15.20 | 14.96 | 15.01 | 15.01 | 0.67% | 20,153 |
| Jul 10, 2025 | 15.01 | 15.15 | 14.90 | 14.91 | 14.91 | -1.52% | 14,490 |
| Jul 9, 2025 | 15.04 | 15.20 | 15.04 | 15.14 | 15.14 | -0.07% | 13,339 |
| Jul 8, 2025 | 15.13 | 15.30 | 15.13 | 15.15 | 15.15 | -0.53% | 15,700 |
| Jul 7, 2025 | 14.95 | 15.36 | 14.95 | 15.23 | 15.23 | 1.13% | 17,157 |
| Jul 3, 2025 | 15.11 | 15.11 | 15.00 | 15.06 | 15.06 | 0.13% | 2,234 |