SWK Holdings Corp (SWKH) Historical Stock Data
17.29 ↓0.06 (-0.35%)
As of April 26, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, SWKH is up 0.53% a day on average. There have been 21 days where SWK Holdings Corp closed green and 9 days where SWKH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17.10 | 17.35 | ↑$0.25 (1.46%) | 17.10 | 17.35 | 3.92K |
| 2024-04-25 | 16.85 | 17.10 | ↑$0.25 (1.48%) | 16.80 | 17.12 | 5.29K |
| 2024-04-24 | 17.00 | 17.01 | ↑$0.01 (0.06%) | 16.87 | 17.01 | 3.29K |
| 2024-04-23 | 16.78 | 17.27 | ↑$0.49 (2.92%) | 16.78 | 17.27 | 7.09K |
| 2024-04-22 | 17.65 | 17.25 | ↓$0.40 (-2.27%) | 17.25 | 17.65 | 8.12K |
| 2024-04-19 | 17.36 | 17.69 | ↑$0.33 (1.90%) | 17.36 | 17.74 | 7.69K |
| 2024-04-18 | 17.32 | 17.34 | ↑$0.02 (0.12%) | 17.32 | 17.34 | 3.74K |
| 2024-04-17 | 17.19 | 17.33 | ↑$0.14 (0.81%) | 17.07 | 17.45 | 7.77K |
| 2024-04-16 | 17.15 | 17.04 | ↓$0.11 (-0.64%) | 17.04 | 17.39 | 3.91K |
| 2024-04-15 | 17.02 | 17.22 | ↑$0.20 (1.18%) | 17.02 | 17.25 | 7.91K |
| 2024-04-12 | 17.00 | 17.08 | ↑$0.08 (0.47%) | 17.00 | 17.27 | 5.13K |
| 2024-04-11 | 16.93 | 17.09 | ↑$0.16 (0.93%) | 16.86 | 17.43 | 8.84K |
| 2024-04-10 | 17.17 | 17.30 | ↑$0.13 (0.76%) | 16.79 | 17.49 | 7.01K |
| 2024-04-09 | 17.21 | 17.26 | ↑$0.05 (0.29%) | 17.21 | 17.52 | 10.37K |
| 2024-04-08 | 16.91 | 17.19 | ↑$0.28 (1.66%) | 16.91 | 17.71 | 11.72K |
| 2024-04-05 | 16.90 | 17.02 | ↑$0.12 (0.71%) | 16.90 | 17.64 | 6.88K |
| 2024-04-04 | 16.75 | 16.80 | ↑$0.05 (0.30%) | 16.75 | 16.82 | 4.27K |
| 2024-04-03 | 16.85 | 16.76 | ↓$0.09 (-0.53%) | 16.70 | 16.97 | 5.11K |
| 2024-04-02 | 16.89 | 17.01 | ↑$0.12 (0.71%) | 16.89 | 17.08 | 3.21K |
| 2024-04-01 | 17.61 | 16.89 | ↓$0.72 (-4.09%) | 16.85 | 17.61 | 22.12K |
| 2024-03-28 | 17.63 | 17.42 | ↓$0.21 (-1.19%) | 17.42 | 17.73 | 5.17K |
| 2024-03-27 | 17.84 | 17.42 | ↓$0.42 (-2.35%) | 17.42 | 18.03 | 11.26K |
| 2024-03-26 | 17.59 | 17.64 | ↑$0.05 (0.30%) | 17.56 | 18.30 | 3.22K |
| 2024-03-25 | 17.46 | 17.55 | ↑$0.09 (0.52%) | 17.46 | 17.78 | 2.64K |
| 2024-03-22 | 17.67 | 17.55 | ↓$0.12 (-0.68%) | 17.31 | 18.49 | 13.20K |
| 2024-03-21 | 18.17 | 17.89 | ↓$0.27 (-1.51%) | 17.80 | 18.25 | 10.72K |
| 2024-03-20 | 17.49 | 17.96 | ↑$0.48 (2.72%) | 17.47 | 18.12 | 23.50K |
| 2024-03-19 | 17.00 | 17.24 | ↑$0.24 (1.41%) | 17.00 | 17.45 | 6.51K |
| 2024-03-18 | 17.35 | 17.17 | ↓$0.18 (-1.04%) | 16.89 | 17.35 | 59.58K |
| 2024-03-15 | 15.92 | 17.45 | ↑$1.53 (9.61%) | 15.92 | 17.49 | 214.13K |
Create an account or log in to view more rows.
$SWKH go green today and we gap up tomrrow
$SWKH keep inchin
$SWKH good place to average up
$SWKH we need more volume
$SWKH buying this dip
$SWKH The best investment you can make is an investment in yourself or another person
$SWKH Bears always win...
Bulls have to be forever bagholders....
$SWKH let’s buy NOW!!!
$SWKH just go up
$SWKH Somethings happening Monday.