Skip to main content
SWK Holdings Corporation (SWKH)
NASDAQ: SWKH · Real-Time Price · USD
16.50
+0.19 (1.16%)
Jan 27, 2025, 11:17 AM EST - Market open

SWK Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 17, 202516.3716.4716.3016.3916.390.86%3,851
Jan 16, 202516.2516.3216.2516.2516.25-1.81%2,348
Jan 15, 202516.5516.6416.2716.5516.552.48%4,505
Jan 14, 202516.3016.3016.0016.1516.15-0.92%3,344
Jan 13, 202515.9016.3015.8516.3016.303.49%5,907
Jan 10, 202515.9715.9715.5015.7515.75-2.30%4,537
Jan 8, 202516.0016.1215.9916.1216.12-0.19%3,641
Jan 7, 202516.4616.4615.7116.1516.152.15%10,053
Jan 6, 202515.9116.0615.7215.8115.81-1.43%10,745
Jan 3, 202515.8116.0415.8116.0416.040.25%3,838
Jan 2, 202516.2016.2015.7716.0016.000.88%4,747
Dec 31, 202416.1416.1415.8015.8615.86-0.63%4,947
Dec 30, 202416.1516.4015.9215.9615.96-0.44%10,618
Dec 27, 202416.0616.4116.0316.0316.03-1.41%3,261
Dec 26, 202416.0216.2716.0216.2616.261.43%7,665
Dec 24, 202416.3116.3115.9616.0316.03-3,518
Dec 23, 202415.9216.1515.9216.0316.031.46%3,792
Dec 20, 202416.3016.6115.6315.8015.80-4.07%67,931
Dec 19, 202416.0716.5116.0716.4716.471.98%6,060
Dec 18, 202416.5616.6116.1516.1516.15-2.42%5,889
Dec 17, 202416.5016.5516.5016.5516.55-0.90%3,131
Dec 16, 202416.5016.8116.5016.7016.700.48%5,990
Dec 13, 202416.5316.8016.5316.6216.62-0.78%5,450
Dec 12, 202416.7616.9016.3316.7516.750.06%5,341
Dec 11, 202416.8216.8316.6216.7416.740.24%6,638
Dec 10, 202416.7116.9016.6416.7016.701.40%12,027
Dec 9, 202416.2716.7016.1516.4716.470.98%14,461
Dec 6, 202416.0116.4115.7616.3116.312.64%17,354
Dec 5, 202415.8016.0015.6515.8915.890.19%8,118
Dec 4, 202415.8316.1115.8015.8615.86-0.44%6,099
Dec 3, 202415.7116.1115.6615.9315.931.40%7,037
Dec 2, 202415.9115.9115.6115.7115.71-1.26%18,658
Nov 29, 202415.8916.3615.7615.9115.910.38%7,243
Nov 27, 202416.2516.2515.8115.8515.850.38%3,815
Nov 26, 202416.3416.3415.7615.7915.79-1.00%10,373
Nov 25, 202415.8916.4915.5815.9515.950.38%15,490
Nov 22, 202415.3415.9115.1815.8915.894.20%7,170
Nov 21, 202415.6615.6615.1415.2515.250.59%29,025
Nov 20, 202415.4015.4015.1515.1615.16-1.30%11,431
Nov 19, 202416.1316.1315.3615.3615.36-2.78%11,906
Nov 18, 202416.0216.2515.7915.8015.80-1.86%11,933
Nov 15, 202416.2916.5015.8916.1016.10-0.98%14,424
Nov 14, 202416.5516.8816.2616.2616.26-2.17%5,548
Nov 13, 202416.8817.1016.6116.6216.620.12%3,611
Nov 12, 202416.8516.8516.6016.6016.60-1.01%9,814
Nov 11, 202416.6916.9416.1716.7716.771.15%8,204
Nov 8, 202416.5816.6116.2716.5816.581.10%4,577
Nov 7, 202416.8816.8816.2616.4016.40-2.84%10,140
Nov 6, 202417.1017.2516.4016.8816.880.54%18,842
Nov 5, 202416.6517.2316.5516.7916.791.27%3,969
Nov 4, 202416.5016.7016.4016.5816.580.36%10,652
Nov 1, 202416.4416.5816.4416.5216.520.67%3,938
Oct 31, 202416.4116.4116.4116.4116.41-1.14%1,558
Oct 30, 202416.0116.9616.0116.6016.60-1.01%4,505
Oct 29, 202416.7216.8816.7216.7716.770.30%4,998
Oct 28, 202416.6216.7616.6216.7216.721.33%5,044
Oct 25, 202416.5416.7516.5016.5016.50-1.08%9,351
Oct 24, 202416.6716.8016.6316.6816.680.48%6,123
Oct 23, 202416.7216.8816.5016.6016.60-0.36%7,593
Oct 22, 202416.6516.9516.6516.6616.660.06%5,203
Oct 21, 202417.2617.2616.6216.6516.65-1.71%3,072
Oct 18, 202416.8517.0216.8516.9416.940.71%8,952
Oct 17, 202416.8216.8216.8216.8216.82-0.94%1,175
Oct 16, 202417.1117.1116.9116.9816.98-9,105
Oct 15, 202416.9217.1016.9216.9816.98-0.47%6,210
Oct 14, 202416.5617.5216.5417.0617.060.77%10,073
Oct 11, 202416.8817.1016.3916.9316.930.95%11,551
Oct 10, 202417.0317.0316.6616.7716.77-0.53%8,262
Oct 9, 202417.0117.0116.8616.8616.860.60%4,111
Oct 8, 202416.7217.1716.5216.7616.76-0.77%7,669
Oct 7, 202416.8016.9616.8016.8916.890.06%3,409
Oct 4, 202416.7216.9716.7116.8816.880.48%3,326
Oct 3, 202416.9616.9816.7616.8016.80-1.23%7,722
Oct 2, 202417.0117.1017.0117.0117.01-0.23%2,120
Oct 1, 202417.2017.2017.0517.0517.05-1.39%5,432
Sep 30, 202417.0617.2917.0517.2917.290.46%6,439
Sep 27, 202417.0617.3017.0217.2117.210.76%14,367
Sep 26, 202417.2017.2716.8417.0817.080.59%12,950
Sep 25, 202417.0317.0416.9516.9816.98-0.47%12,058
Sep 24, 202417.0917.1116.9117.0617.060.59%6,277
Sep 23, 202416.8417.2516.8416.9616.960.89%13,383
Sep 20, 202417.0017.0316.8116.8116.81-2.15%37,676
Sep 19, 202417.1217.1817.0017.1817.181.36%8,825
Sep 18, 202416.9617.3016.7716.9516.95-0.59%19,992
Sep 17, 202417.1017.2416.9017.0517.050.12%12,526
Sep 16, 202416.9917.4016.7917.0317.030.24%9,142
Sep 13, 202417.2117.2116.8516.9916.99-0.06%6,372
Sep 12, 202417.3917.3916.8617.0017.000.41%3,764
Sep 11, 202416.8317.0516.6616.9316.93-1.28%9,109
Sep 10, 202417.3017.3016.6617.1517.150.88%4,000
Sep 9, 202417.2417.3616.9017.0017.00-0.58%6,339
Sep 6, 202417.1917.2716.9317.1017.100.71%11,218
Sep 5, 202417.0817.1716.7616.9816.98-0.24%11,981
Sep 4, 202417.1217.4016.9317.0217.020.18%6,618
Sep 3, 202417.4117.4116.9916.9916.99-3.47%4,216
Aug 30, 202417.4417.6017.4417.6017.600.57%2,322