SWK Holdings Corporation (SWKH)
NASDAQ: SWKH · Real-Time Price · USD
16.46
-0.22 (-1.32%)
Nov 7, 2025, 4:00 PM EST - Market closed
SWK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16.59 | 16.59 | 16.41 | 16.46 | 16.46 | -1.32% | 5,609 |
| Nov 6, 2025 | 16.35 | 17.08 | 16.34 | 16.68 | 16.68 | 2.14% | 51,241 |
| Nov 5, 2025 | 16.34 | 16.49 | 16.21 | 16.33 | 16.33 | 1.18% | 40,802 |
| Nov 4, 2025 | 16.20 | 16.21 | 16.11 | 16.14 | 16.14 | -0.12% | 7,891 |
| Nov 3, 2025 | 16.27 | 16.35 | 16.10 | 16.16 | 16.16 | -0.19% | 22,983 |
| Oct 31, 2025 | 16.01 | 16.34 | 16.01 | 16.19 | 16.19 | 0.25% | 9,674 |
| Oct 30, 2025 | 16.20 | 16.23 | 16.06 | 16.15 | 16.15 | 0.81% | 8,347 |
| Oct 29, 2025 | 16.02 | 16.20 | 16.02 | 16.02 | 16.02 | -0.62% | 15,234 |
| Oct 28, 2025 | 16.02 | 16.28 | 16.02 | 16.12 | 16.12 | -0.49% | 21,192 |
| Oct 27, 2025 | 16.11 | 16.32 | 16.11 | 16.20 | 16.20 | -0.67% | 16,335 |
| Oct 24, 2025 | 16.24 | 16.62 | 16.24 | 16.31 | 16.31 | 0.93% | 17,616 |
| Oct 23, 2025 | 16.21 | 16.32 | 16.12 | 16.16 | 16.16 | -0.12% | 14,545 |
| Oct 22, 2025 | 16.17 | 16.45 | 16.12 | 16.18 | 16.18 | -0.19% | 25,169 |
| Oct 21, 2025 | 16.27 | 16.36 | 16.09 | 16.21 | 16.21 | -0.80% | 19,319 |
| Oct 20, 2025 | 16.34 | 16.44 | 16.27 | 16.34 | 16.34 | -0.97% | 18,288 |
| Oct 17, 2025 | 16.38 | 16.69 | 16.34 | 16.50 | 16.50 | -0.12% | 71,193 |
| Oct 16, 2025 | 16.60 | 16.80 | 16.51 | 16.52 | 16.52 | -1.37% | 48,859 |
| Oct 15, 2025 | 16.62 | 16.80 | 16.62 | 16.75 | 16.75 | 0.60% | 69,863 |
| Oct 14, 2025 | 16.28 | 16.69 | 16.28 | 16.65 | 16.65 | - | 40,709 |
| Oct 13, 2025 | 16.34 | 16.87 | 16.22 | 16.65 | 16.65 | -0.06% | 61,298 |
| Oct 10, 2025 | 16.35 | 17.90 | 16.35 | 16.66 | 16.66 | 15.69% | 778,707 |
| 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 |