SWK Holdings Corporation (SWKH)
NASDAQ: SWKH · Real-Time Price · USD
19.22
+0.22 (1.16%)
Apr 23, 2025, 4:00 PM EDT - Market closed
SWK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.22 | 19.49 | 19.00 | 19.22 | 19.22 | 1.16% | 116,649 |
| Apr 22, 2025 | 19.08 | 20.49 | 16.41 | 19.00 | 19.00 | 0.64% | 104,838 |
| Apr 21, 2025 | 18.08 | 18.97 | 18.08 | 18.88 | 18.88 | 4.60% | 53,205 |
| Apr 17, 2025 | 18.13 | 18.40 | 18.01 | 18.05 | 18.05 | -0.33% | 25,839 |
| Apr 16, 2025 | 18.29 | 18.66 | 18.11 | 18.11 | 18.11 | 0.06% | 21,792 |
| Apr 15, 2025 | 18.34 | 18.55 | 18.10 | 18.10 | 18.10 | 0.50% | 28,080 |
| Apr 14, 2025 | 18.10 | 18.59 | 17.78 | 18.01 | 18.01 | -0.17% | 26,411 |
| Apr 11, 2025 | 17.25 | 18.08 | 17.02 | 18.04 | 18.04 | 7.51% | 22,956 |
| Apr 10, 2025 | 16.59 | 16.78 | 16.59 | 16.78 | 16.78 | -1.18% | 7,427 |
| Apr 9, 2025 | 16.37 | 17.36 | 15.83 | 16.98 | 16.98 | 4.24% | 24,078 |
| Apr 8, 2025 | 16.83 | 16.98 | 16.25 | 16.29 | 16.29 | -1.69% | 11,993 |
| Apr 7, 2025 | 16.85 | 16.93 | 16.47 | 16.57 | 16.57 | -2.01% | 7,696 |
| Apr 4, 2025 | 17.05 | 17.05 | 16.90 | 16.91 | 16.91 | -1.46% | 9,233 |
| Apr 3, 2025 | 17.04 | 17.32 | 17.04 | 17.16 | 17.16 | -2.17% | 5,334 |
| Apr 2, 2025 | 17.41 | 17.60 | 17.41 | 17.54 | 17.54 | 1.27% | 6,411 |
| Apr 1, 2025 | 17.50 | 17.50 | 17.32 | 17.32 | 17.32 | -0.40% | 2,444 |
| Mar 31, 2025 | 17.82 | 17.98 | 17.25 | 17.39 | 17.39 | -1.25% | 6,511 |
| Mar 28, 2025 | 17.08 | 17.87 | 17.08 | 17.61 | 17.61 | 0.51% | 5,045 |
| Mar 27, 2025 | 17.50 | 17.56 | 17.00 | 17.52 | 17.52 | 2.16% | 6,410 |
| Mar 26, 2025 | 17.01 | 17.31 | 16.85 | 17.15 | 17.15 | 0.88% | 7,097 |
| Mar 25, 2025 | 17.06 | 17.06 | 17.00 | 17.00 | 17.00 | -0.82% | 6,377 |
| Mar 24, 2025 | 17.25 | 17.28 | 17.04 | 17.14 | 17.14 | -0.64% | 9,687 |
| Mar 21, 2025 | 17.39 | 17.50 | 17.25 | 17.25 | 17.25 | -1.43% | 21,289 |
| Mar 20, 2025 | 16.21 | 17.50 | 16.20 | 17.50 | 17.50 | 6.71% | 9,865 |
| Mar 19, 2025 | 15.98 | 16.42 | 15.98 | 16.40 | 16.40 | 3.08% | 5,595 |
| Mar 18, 2025 | 15.85 | 16.06 | 15.76 | 15.91 | 15.91 | 0.38% | 15,759 |
| Mar 17, 2025 | 16.10 | 16.11 | 15.76 | 15.85 | 15.85 | -1.95% | 15,112 |
| Mar 14, 2025 | 16.30 | 16.30 | 16.15 | 16.17 | 16.17 | -0.83% | 7,153 |
| Mar 13, 2025 | 16.25 | 16.40 | 16.23 | 16.30 | 16.30 | 0.43% | 5,262 |
| Mar 12, 2025 | 16.17 | 16.26 | 16.10 | 16.23 | 16.23 | 0.87% | 4,398 |
| Mar 11, 2025 | 16.26 | 16.37 | 16.01 | 16.09 | 16.09 | -2.25% | 14,266 |
| Mar 10, 2025 | 16.57 | 16.57 | 16.27 | 16.46 | 16.46 | -0.72% | 5,114 |
| Mar 7, 2025 | 16.63 | 16.65 | 16.26 | 16.58 | 16.58 | -0.72% | 8,474 |
| Mar 6, 2025 | 16.66 | 16.72 | 16.50 | 16.70 | 16.70 | - | 5,408 |
| Mar 5, 2025 | 16.73 | 17.23 | 16.70 | 16.70 | 16.70 | - | 9,370 |
| Mar 4, 2025 | 16.51 | 16.80 | 16.50 | 16.70 | 16.70 | 0.48% | 7,837 |
| Mar 3, 2025 | 16.87 | 16.92 | 16.62 | 16.62 | 16.62 | -2.24% | 6,063 |
| Feb 28, 2025 | 17.16 | 17.16 | 16.99 | 17.00 | 17.00 | -0.93% | 7,128 |
| Feb 27, 2025 | 16.94 | 17.20 | 16.94 | 17.16 | 17.16 | 0.18% | 4,858 |
| Feb 26, 2025 | 16.91 | 17.13 | 16.91 | 17.13 | 17.13 | 0.71% | 5,314 |
| Feb 25, 2025 | 16.99 | 17.09 | 16.99 | 17.01 | 17.01 | 0.12% | 10,021 |
| Feb 24, 2025 | 17.00 | 17.06 | 16.94 | 16.99 | 16.99 | -0.70% | 5,146 |
| Feb 21, 2025 | 17.16 | 17.17 | 17.11 | 17.11 | 17.11 | -0.35% | 9,130 |
| Feb 20, 2025 | 17.25 | 17.25 | 17.07 | 17.17 | 17.17 | 0.29% | 7,746 |
| Feb 19, 2025 | 16.95 | 17.21 | 16.95 | 17.12 | 17.12 | 0.71% | 6,511 |
| Feb 18, 2025 | 17.00 | 17.00 | 16.72 | 17.00 | 17.00 | 2.72% | 7,060 |
| Feb 14, 2025 | 16.69 | 16.69 | 16.55 | 16.55 | 16.55 | -1.02% | 1,998 |
| Feb 13, 2025 | 16.42 | 16.79 | 16.42 | 16.72 | 16.72 | 1.33% | 7,566 |
| Feb 12, 2025 | 16.50 | 16.58 | 16.50 | 16.50 | 16.50 | -1.02% | 7,168 |
| Feb 11, 2025 | 16.50 | 16.80 | 16.50 | 16.67 | 16.67 | 0.54% | 7,143 |