Skip to main content
SWK Holdings Corporation (SWKH)
NASDAQ: SWKH · Real-Time Price · USD
15.80
-0.67 (-4.07%)
Dec 20, 2024, 4:00 PM EST - Market closed

SWK Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.3016.6115.6315.8015.80-4.07%67,931
Dec 19, 202416.0716.5116.0716.4716.471.98%6,060
Dec 18, 202416.5616.6116.1516.1516.15-2.42%5,889
Dec 17, 202416.5016.5516.5016.5516.55-0.90%3,131
Dec 16, 202416.5016.8116.5016.7016.700.48%5,990
Dec 13, 202416.5316.8016.5316.6216.62-0.78%5,450
Dec 12, 202416.7616.9016.3316.7516.750.06%5,341
Dec 11, 202416.8216.8316.6216.7416.740.24%6,638
Dec 10, 202416.7116.9016.6416.7016.701.40%12,027
Dec 9, 202416.2716.7016.1516.4716.470.98%14,461
Dec 6, 202416.0116.4115.7616.3116.312.64%17,354
Dec 5, 202415.8016.0015.6515.8915.890.19%8,118
Dec 4, 202415.8316.1115.8015.8615.86-0.44%6,099
Dec 3, 202415.7116.1115.6615.9315.931.40%7,037
Dec 2, 202415.9115.9115.6115.7115.71-1.26%18,658
Nov 29, 202415.8916.3615.7615.9115.910.38%7,243
Nov 27, 202416.2516.2515.8115.8515.850.38%3,815
Nov 26, 202416.3416.3415.7615.7915.79-1.00%10,373
Nov 25, 202415.8916.4915.5815.9515.950.38%15,490
Nov 22, 202415.3415.9115.1815.8915.894.20%7,170
Nov 21, 202415.6615.6615.1415.2515.250.59%29,025
Nov 20, 202415.4015.4015.1515.1615.16-1.30%11,431
Nov 19, 202416.1316.1315.3615.3615.36-2.78%11,906
Nov 18, 202416.0216.2515.7915.8015.80-1.86%11,933
Nov 15, 202416.2916.5015.8916.1016.10-0.98%14,424
Nov 14, 202416.5516.8816.2616.2616.26-2.17%5,548
Nov 13, 202416.8817.1016.6116.6216.620.12%3,611
Nov 12, 202416.8516.8516.6016.6016.60-1.01%9,814
Nov 11, 202416.6916.9416.1716.7716.771.15%8,204
Nov 8, 202416.5816.6116.2716.5816.581.10%4,577
Nov 7, 202416.8816.8816.2616.4016.40-2.84%10,140
Nov 6, 202417.1017.2516.4016.8816.880.54%18,842
Nov 5, 202416.6517.2316.5516.7916.791.27%3,969
Nov 4, 202416.5016.7016.4016.5816.580.36%10,652
Nov 1, 202416.4416.5816.4416.5216.520.67%3,938
Oct 31, 202416.4116.4116.4116.4116.41-1.14%1,558
Oct 30, 202416.0116.9616.0116.6016.60-1.01%4,505
Oct 29, 202416.7216.8816.7216.7716.770.30%4,998
Oct 28, 202416.6216.7616.6216.7216.721.33%5,044
Oct 25, 202416.5416.7516.5016.5016.50-1.08%9,351
Oct 24, 202416.6716.8016.6316.6816.680.48%6,123
Oct 23, 202416.7216.8816.5016.6016.60-0.36%7,593
Oct 22, 202416.6516.9516.6516.6616.660.06%5,203
Oct 21, 202417.2617.2616.6216.6516.65-1.71%3,072
Oct 18, 202416.8517.0216.8516.9416.940.71%8,952
Oct 17, 202416.8216.8216.8216.8216.82-0.94%1,175
Oct 16, 202417.1117.1116.9116.9816.98-9,105
Oct 15, 202416.9217.1016.9216.9816.98-0.47%6,210
Oct 14, 202416.5617.5216.5417.0617.060.77%10,073
Oct 11, 202416.8817.1016.3916.9316.930.95%11,551
Oct 10, 202417.0317.0316.6616.7716.77-0.53%8,262
Oct 9, 202417.0117.0116.8616.8616.860.60%4,111
Oct 8, 202416.7217.1716.5216.7616.76-0.77%7,669
Oct 7, 202416.8016.9616.8016.8916.890.06%3,409
Oct 4, 202416.7216.9716.7116.8816.880.48%3,326
Oct 3, 202416.9616.9816.7616.8016.80-1.23%7,722
Oct 2, 202417.0117.1017.0117.0117.01-0.23%2,120
Oct 1, 202417.2017.2017.0517.0517.05-1.39%5,432
Sep 30, 202417.0617.2917.0517.2917.290.46%6,439
Sep 27, 202417.0617.3017.0217.2117.210.76%14,367
Sep 26, 202417.2017.2716.8417.0817.080.59%12,950
Sep 25, 202417.0317.0416.9516.9816.98-0.47%12,058
Sep 24, 202417.0917.1116.9117.0617.060.59%6,277
Sep 23, 202416.8417.2516.8416.9616.960.89%13,383
Sep 20, 202417.0017.0316.8116.8116.81-2.15%37,676
Sep 19, 202417.1217.1817.0017.1817.181.36%8,825
Sep 18, 202416.9617.3016.7716.9516.95-0.59%19,992
Sep 17, 202417.1017.2416.9017.0517.050.12%12,526
Sep 16, 202416.9917.4016.7917.0317.030.24%9,142
Sep 13, 202417.2117.2116.8516.9916.99-0.06%6,372
Sep 12, 202417.3917.3916.8617.0017.000.41%3,764
Sep 11, 202416.8317.0516.6616.9316.93-1.28%9,109
Sep 10, 202417.3017.3016.6617.1517.150.88%4,000
Sep 9, 202417.2417.3616.9017.0017.00-0.58%6,339
Sep 6, 202417.1917.2716.9317.1017.100.71%11,218
Sep 5, 202417.0817.1716.7616.9816.98-0.24%11,981
Sep 4, 202417.1217.4016.9317.0217.020.18%6,618
Sep 3, 202417.4117.4116.9916.9916.99-3.47%4,216
Aug 30, 202417.4417.6017.4417.6017.600.57%2,322
Aug 29, 202417.4817.5817.4217.5017.500.63%3,720
Aug 28, 202417.5517.5517.3917.3917.39-0.17%3,033
Aug 27, 202417.4617.5417.3917.4217.42-0.40%5,421
Aug 26, 202417.6017.6017.3617.4917.49-0.29%4,386
Aug 23, 202417.4117.6017.2117.5417.541.80%9,124
Aug 22, 202417.4217.4217.0217.2317.23-1.54%4,438
Aug 21, 202417.4617.5017.2717.5017.500.23%7,807
Aug 20, 202417.6017.6017.4317.4617.46-0.80%7,383
Aug 19, 202417.3317.7617.1617.6017.601.56%42,557
Aug 16, 202416.9317.5016.7117.3317.332.30%21,866
Aug 15, 202417.4117.8916.3116.9416.940.65%26,297
Aug 14, 202416.8416.9716.6816.8316.830.42%9,574
Aug 13, 202416.6316.9316.5016.7616.760.60%8,679
Aug 12, 202416.6317.1116.5316.6616.66-1.01%16,363
Aug 9, 202416.9017.5416.6316.8316.83-1.23%11,550
Aug 8, 202417.2017.2016.6317.0417.042.65%8,147
Aug 7, 202416.7617.5916.5216.6016.60-1.37%8,253
Aug 6, 202416.5117.1916.5116.8316.831.20%10,255
Aug 5, 202417.0017.3816.5016.6316.63-3.31%17,555
Aug 2, 202417.1017.2216.8617.2017.20-0.35%14,014
Aug 1, 202417.5017.5017.2217.2617.26-1.99%9,817