SWK Holdings Corporation (SWKH)
NASDAQ: SWKH · Real-Time Price · USD
14.21
-0.52 (-3.50%)
At close: Aug 15, 2025, 4:00 PM
14.60
+0.39 (2.78%)
After-hours: Aug 15, 2025, 6:45 PM EDT
SWK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.64 | 14.64 | 14.15 | 14.21 | 14.21 | -3.50% | 15,518 |
| 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 |
| Jul 31, 2025 | 14.91 | 15.02 | 14.83 | 14.89 | 14.89 | -0.73% | 13,989 |
| Jul 30, 2025 | 15.18 | 15.18 | 14.64 | 15.00 | 15.00 | -0.60% | 16,261 |
| Jul 29, 2025 | 15.17 | 15.17 | 15.06 | 15.09 | 15.09 | -0.07% | 8,359 |
| Jul 28, 2025 | 15.15 | 15.22 | 15.10 | 15.10 | 15.10 | -1.18% | 9,742 |
| Jul 25, 2025 | 15.15 | 15.28 | 15.15 | 15.28 | 15.28 | 0.79% | 14,994 |
| Jul 24, 2025 | 15.20 | 15.20 | 15.16 | 15.16 | 15.16 | -0.59% | 3,160 |
| Jul 23, 2025 | 15.11 | 15.27 | 15.07 | 15.25 | 15.25 | 0.46% | 9,293 |
| Jul 22, 2025 | 15.19 | 15.28 | 15.11 | 15.18 | 15.18 | -0.20% | 7,833 |
| Jul 21, 2025 | 15.08 | 15.22 | 15.08 | 15.21 | 15.21 | 0.07% | 10,992 |
| Jul 18, 2025 | 15.33 | 15.33 | 15.11 | 15.20 | 15.20 | 0.13% | 12,576 |
| Jul 17, 2025 | 15.15 | 15.31 | 15.12 | 15.18 | 15.18 | 0.40% | 12,193 |
| Jul 16, 2025 | 15.06 | 15.16 | 15.01 | 15.12 | 15.12 | -0.20% | 14,264 |
| Jul 15, 2025 | 15.13 | 15.20 | 15.08 | 15.15 | 15.15 | -0.20% | 20,217 |
| Jul 14, 2025 | 15.07 | 15.32 | 15.07 | 15.18 | 15.18 | 1.13% | 15,240 |
| Jul 11, 2025 | 15.01 | 15.20 | 14.96 | 15.01 | 15.01 | 0.67% | 20,153 |
| Jul 10, 2025 | 15.01 | 15.15 | 14.90 | 14.91 | 14.91 | -1.52% | 14,490 |
| Jul 9, 2025 | 15.04 | 15.20 | 15.04 | 15.14 | 15.14 | -0.07% | 13,339 |
| Jul 8, 2025 | 15.13 | 15.30 | 15.13 | 15.15 | 15.15 | -0.53% | 15,700 |
| Jul 7, 2025 | 14.95 | 15.36 | 14.95 | 15.23 | 15.23 | 1.13% | 17,157 |
| Jul 3, 2025 | 15.11 | 15.11 | 15.00 | 15.06 | 15.06 | 0.13% | 2,234 |
| Jul 2, 2025 | 15.01 | 15.14 | 15.01 | 15.04 | 15.04 | -0.27% | 5,589 |
| Jul 1, 2025 | 14.90 | 15.19 | 14.77 | 15.08 | 15.08 | 2.31% | 9,549 |
| Jun 30, 2025 | 15.23 | 15.26 | 14.56 | 14.74 | 14.74 | -3.22% | 15,563 |
| Jun 27, 2025 | 14.89 | 15.28 | 14.80 | 15.23 | 15.23 | 2.63% | 64,996 |
| Jun 26, 2025 | 14.76 | 14.85 | 14.76 | 14.84 | 14.84 | 0.47% | 8,811 |
| Jun 25, 2025 | 14.46 | 14.85 | 14.46 | 14.77 | 14.77 | -0.47% | 7,169 |
| Jun 24, 2025 | 14.66 | 14.87 | 14.66 | 14.84 | 14.84 | 1.09% | 10,270 |
| Jun 23, 2025 | 14.33 | 14.77 | 14.33 | 14.68 | 14.68 | 3.31% | 10,650 |
| Jun 20, 2025 | 14.60 | 14.68 | 14.16 | 14.21 | 14.21 | -2.47% | 62,180 |
| Jun 18, 2025 | 14.53 | 14.62 | 14.51 | 14.57 | 14.57 | 0.97% | 7,702 |
| Jun 17, 2025 | 14.32 | 14.48 | 14.32 | 14.43 | 14.43 | -0.28% | 6,082 |
| Jun 16, 2025 | 14.42 | 14.58 | 14.21 | 14.47 | 14.47 | 1.40% | 9,113 |
| Jun 13, 2025 | 14.68 | 14.68 | 14.23 | 14.27 | 14.27 | -3.25% | 21,477 |
| Jun 12, 2025 | 14.75 | 14.83 | 14.60 | 14.75 | 14.75 | 0.55% | 7,920 |
| Jun 11, 2025 | 14.60 | 14.89 | 14.21 | 14.67 | 14.67 | 0.48% | 23,558 |
| Jun 10, 2025 | 14.15 | 14.62 | 14.15 | 14.60 | 14.60 | 2.03% | 21,162 |
| Jun 9, 2025 | 14.20 | 14.44 | 14.02 | 14.31 | 14.31 | 0.21% | 31,371 |
| Jun 6, 2025 | 14.28 | 14.45 | 14.03 | 14.28 | 14.28 | 1.06% | 9,263 |
| Jun 5, 2025 | 14.23 | 14.42 | 14.01 | 14.13 | 14.13 | -0.70% | 13,724 |