SWK Holdings Corporation (SWKH)
NASDAQ: SWKH · Real-Time Price · USD
16.96
+2.56 (17.78%)
Oct 10, 2025, 1:16 PM EDT - Market open
SWK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 16.35 | 17.90 | 16.35 | 16.65 | - | 15.62% | 685,206 |
| Oct 9, 2025 | 14.39 | 14.40 | 14.21 | 14.40 | 14.40 | -0.35% | 57,595 |
| Oct 8, 2025 | 14.77 | 14.77 | 14.43 | 14.45 | 14.45 | 0.28% | 3,633 |
| Oct 7, 2025 | 14.41 | 14.48 | 14.41 | 14.41 | 14.41 | -0.21% | 4,051 |
| Oct 6, 2025 | 14.66 | 14.66 | 14.35 | 14.44 | 14.44 | -1.57% | 6,508 |
| Oct 3, 2025 | 14.66 | 14.70 | 14.62 | 14.67 | 14.67 | -0.47% | 3,167 |
| Oct 2, 2025 | 14.77 | 14.98 | 14.74 | 14.74 | 14.74 | -1.27% | 4,832 |
| Oct 1, 2025 | 14.47 | 15.15 | 14.44 | 14.93 | 14.93 | 2.61% | 11,979 |
| Sep 30, 2025 | 14.73 | 15.02 | 14.36 | 14.55 | 14.55 | 0.34% | 9,931 |
| Sep 29, 2025 | 14.85 | 14.87 | 14.43 | 14.50 | 14.50 | -1.36% | 9,456 |
| Sep 26, 2025 | 14.75 | 14.75 | 14.54 | 14.70 | 14.70 | 1.24% | 4,864 |
| Sep 25, 2025 | 14.50 | 14.55 | 14.48 | 14.52 | 14.52 | - | 4,162 |
| Sep 24, 2025 | 14.35 | 14.52 | 14.35 | 14.52 | 14.52 | 0.14% | 2,511 |
| Sep 23, 2025 | 14.60 | 14.60 | 14.42 | 14.50 | 14.50 | -0.14% | 6,329 |
| Sep 22, 2025 | 14.51 | 14.68 | 14.51 | 14.52 | 14.52 | 0.76% | 5,944 |
| Sep 19, 2025 | 14.46 | 14.50 | 14.41 | 14.41 | 14.41 | -1.17% | 15,523 |
| Sep 18, 2025 | 14.60 | 14.60 | 14.51 | 14.58 | 14.58 | 0.34% | 3,376 |
| Sep 17, 2025 | 14.63 | 14.63 | 14.50 | 14.53 | 14.53 | -0.48% | 7,812 |
| Sep 16, 2025 | 14.85 | 14.85 | 14.60 | 14.60 | 14.60 | -0.27% | 3,970 |
| Sep 15, 2025 | 14.48 | 14.82 | 14.45 | 14.64 | 14.64 | 1.04% | 6,184 |
| Sep 12, 2025 | 14.43 | 14.55 | 14.43 | 14.49 | 14.49 | -0.48% | 14,325 |
| 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 |