SWK Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	13.79	13.86	13.57	13.81	-	1.14%	1,676
May 14, 2025	13.58	13.77	13.32	13.65	13.65	-	31,911
May 13, 2025	13.78	13.78	13.53	13.65	13.65	-0.36%	25,641
May 12, 2025	13.57	13.76	13.48	13.70	13.70	2.16%	18,516
May 9, 2025	13.46	13.59	13.36	13.41	13.41	-0.37%	11,176
May 8, 2025	13.72	13.78	13.32	13.46	13.46	-2.32%	22,919
May 7, 2025	13.83	14.12	13.64	13.78	13.78	-0.47%	33,579
May 6, 2025	13.55	13.90	13.52	13.85	13.85	1.88%	17,502
May 5, 2025	13.49	13.98	13.36	13.59	13.59	1.76%	32,325
May 2, 2025	13.46	13.70	13.17	13.36	13.36	0.56%	46,421
May 1, 2025	13.96	13.97	13.25	13.28	13.28	-5.75%	61,585
Apr 30, 2025	14.37	14.37	13.96	14.09	14.09	-2.49%	23,795
Apr 29, 2025	14.50	14.50	14.18	14.45	14.45	-0.62%	12,566
Apr 28, 2025	14.60	14.87	14.30	14.54	14.54	-0.41%	59,781
Apr 25, 2025	14.77	14.77	14.03	14.60	14.60	-1.18%	34,970
Apr 24, 2025	15.30	15.43	14.45	14.78	14.78	-2.99%	69,802
Apr 23, 2025	15.23	15.44	15.06	15.23	11.99	1.16%	152,289
Apr 22, 2025	15.12	16.24	13.00	15.06	11.85	0.64%	132,305
Apr 21, 2025	14.33	15.03	14.33	14.96	11.77	4.59%	67,144
Apr 17, 2025	14.37	14.58	14.27	14.30	11.26	-0.33%	32,608
Apr 16, 2025	14.49	14.78	14.35	14.35	11.29	0.06%	27,501
Apr 15, 2025	14.53	14.70	14.34	14.34	11.29	0.50%	35,436
Apr 14, 2025	14.34	14.73	14.09	14.27	11.23	-0.17%	33,330
Apr 11, 2025	13.67	14.32	13.49	14.30	11.25	7.51%	28,970
Apr 10, 2025	13.15	13.30	13.15	13.30	10.46	-1.18%	9,372
Apr 9, 2025	12.97	13.76	12.54	13.46	10.59	4.24%	30,386
Apr 8, 2025	13.34	13.46	12.88	12.91	10.16	-1.69%	15,135
Apr 7, 2025	13.35	13.41	13.05	13.13	10.33	-2.01%	9,712
Apr 4, 2025	13.51	13.51	13.39	13.40	10.55	-1.46%	11,652
Apr 3, 2025	13.50	13.72	13.50	13.60	10.70	-2.17%	6,731
Apr 2, 2025	13.79	13.95	13.79	13.90	10.94	1.28%	8,090
Apr 1, 2025	13.87	13.87	13.72	13.72	10.80	-0.41%	3,084
Mar 31, 2025	14.12	14.25	13.67	13.78	10.84	-1.25%	8,216
Mar 28, 2025	13.53	14.16	13.53	13.95	10.98	0.51%	6,366
Mar 27, 2025	13.86	13.91	13.47	13.88	10.93	2.16%	8,089
Mar 26, 2025	13.48	13.72	13.35	13.59	10.69	0.88%	8,956
Mar 25, 2025	13.52	13.52	13.47	13.47	10.60	-0.82%	8,047
Mar 24, 2025	13.67	13.69	13.50	13.58	10.69	-0.64%	12,224
Mar 21, 2025	13.78	13.87	13.67	13.67	10.76	-1.43%	26,866
Mar 20, 2025	12.85	13.87	12.84	13.87	10.91	6.71%	12,449
Mar 19, 2025	12.66	13.01	12.66	13.00	10.23	3.08%	7,060
Mar 18, 2025	12.56	12.72	12.49	12.61	9.92	0.38%	19,887
Mar 17, 2025	12.76	12.77	12.49	12.56	9.88	-1.95%	19,071
Mar 14, 2025	12.92	12.92	12.80	12.81	10.08	-0.83%	9,027
Mar 13, 2025	12.88	13.00	12.86	12.92	10.16	0.43%	6,640
Mar 12, 2025	12.81	12.88	12.76	12.86	10.12	0.87%	5,550
Mar 11, 2025	12.88	12.97	12.69	12.75	10.03	-2.25%	18,003
Mar 10, 2025	13.13	13.13	12.89	13.04	10.26	-0.72%	6,453
Mar 7, 2025	13.18	13.19	12.88	13.14	10.34	-0.72%	10,694
Mar 6, 2025	13.20	13.25	13.07	13.23	10.41	-	6,824