Skip to main content
logo
SWK Holdings Corporation (SWKH)
NASDAQ: SWKH · Real-Time Price · USD
14.99
+0.15 (1.01%)
Jun 27, 2025, 3:31 PM - Market open

SWK Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.8915.1014.8015.04-1.35%15,142
Jun 26, 202514.7614.8514.7614.8414.840.47%8,811
Jun 25, 202514.4614.8514.4614.7714.77-0.47%7,169
Jun 24, 202514.6614.8714.6614.8414.841.09%10,270
Jun 23, 202514.3314.7714.3314.6814.683.31%10,650
Jun 20, 202514.6014.6814.1614.2114.21-2.47%62,180
Jun 18, 202514.5314.6214.5114.5714.570.97%7,702
Jun 17, 202514.3214.4814.3214.4314.43-0.28%6,082
Jun 16, 202514.4214.5814.2114.4714.471.40%9,113
Jun 13, 202514.6814.6814.2314.2714.27-3.25%21,477
Jun 12, 202514.7514.8314.6014.7514.750.55%7,920
Jun 11, 202514.6014.8914.2114.6714.670.48%23,558
Jun 10, 202514.1514.6214.1514.6014.602.03%21,162
Jun 9, 202514.2014.4414.0214.3114.310.21%31,371
Jun 6, 202514.2814.4514.0314.2814.281.06%9,263
Jun 5, 202514.2314.4214.0114.1314.13-0.70%13,724
Jun 4, 202514.1514.2314.1414.2314.231.43%7,377
Jun 3, 202513.9414.0813.8614.0314.030.50%9,723
Jun 2, 202514.1414.1613.9613.9613.96-0.36%13,423
May 30, 202514.2214.4814.0114.0114.01-1.34%22,333
May 29, 202514.1514.2414.1414.2014.200.35%6,952
May 28, 202514.0914.2014.0314.1514.15-0.07%13,344
May 27, 202514.2014.2514.0914.1614.160.14%18,588
May 23, 202514.0714.3214.0214.1414.14-15,934
May 22, 202514.2014.2014.0514.1414.14-0.42%14,702
May 21, 202514.2114.3914.0514.2014.20-0.42%16,672
May 20, 202514.2914.5413.3214.2614.26-0.70%33,992
May 19, 202513.8314.3613.8314.3614.360.77%24,240
May 16, 202513.9914.2713.7614.2514.251.86%28,343
May 15, 202513.7913.9913.5713.9913.992.49%15,027
May 14, 202513.5813.7713.3213.6513.65-31,911
May 13, 202513.7813.7813.5313.6513.65-0.36%25,641
May 12, 202513.5713.7613.4813.7013.702.16%18,516
May 9, 202513.4613.5913.3613.4113.41-0.37%11,176
May 8, 202513.7213.7813.3213.4613.46-2.32%22,919
May 7, 202513.8314.1213.6413.7813.78-0.47%33,579
May 6, 202513.5513.9013.5213.8513.851.88%17,502
May 5, 202513.4913.9813.3613.5913.591.76%32,325
May 2, 202513.4613.7013.1713.3613.360.56%46,421
May 1, 202513.9613.9713.2513.2813.28-5.75%61,585
Apr 30, 202514.3714.3713.9614.0914.09-2.49%23,795
Apr 29, 202514.5014.5014.1814.4514.45-0.62%12,566
Apr 28, 202514.6014.8714.3014.5414.54-0.41%59,781
Apr 25, 202514.7714.7714.0314.6014.60-1.18%34,970
Apr 24, 202515.3015.4314.4514.7814.78-2.99%69,802
Apr 23, 202515.2315.4415.0615.2311.991.16%152,289
Apr 22, 202515.1216.2413.0015.0611.850.64%132,305
Apr 21, 202514.3315.0314.3314.9611.774.59%67,144
Apr 17, 202514.3714.5814.2714.3011.26-0.33%32,608
Apr 16, 202514.4914.7814.3514.3511.290.06%27,501