SWK Holdings Corp (SWKH) Historical Stock Data
17.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWKH is up 0.48% a day on average. There have been 18 days where SWK Holdings Corp closed green and 12 days where SWKH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 17.16 | 17.26 | ↑$0.10 (0.58%) | 17.14 | 17.31 | 4.23K |
| 2025-12-12 | 17.32 | 17.40 | ↑$0.08 (0.46%) | 17.31 | 17.40 | 5.27K |
| 2025-12-11 | 17.22 | 17.34 | ↑$0.12 (0.70%) | 17.22 | 17.38 | 6.48K |
| 2025-12-10 | 16.90 | 17.29 | ↑$0.39 (2.31%) | 16.90 | 17.46 | 9.75K |
| 2025-12-09 | 16.73 | 16.98 | ↑$0.25 (1.49%) | 16.73 | 16.98 | 4.03K |
| 2025-12-08 | 17.04 | 16.98 | ↓$0.06 (-0.35%) | 16.93 | 17.04 | 3.43K |
| 2025-12-05 | 16.72 | 17.04 | ↑$0.32 (1.94%) | 16.72 | 17.27 | 2.72K |
| 2025-12-04 | 17.60 | 17.14 | ↓$0.46 (-2.61%) | 17.14 | 17.60 | 7.12K |
| 2025-12-03 | 16.85 | 17.75 | ↑$0.90 (5.34%) | 16.69 | 17.75 | 28.03K |
| 2025-12-02 | 16.90 | 16.75 | ↓$0.15 (-0.89%) | 16.73 | 16.90 | 28.42K |
| 2025-12-01 | 16.86 | 16.84 | ↓$0.02 (-0.10%) | 16.78 | 16.91 | 10.27K |
| 2025-11-28 | 16.98 | 16.98 | ↑$0.00 (0.00%) | 16.98 | 16.98 | 1.93K |
| 2025-11-26 | 16.89 | 16.81 | ↓$0.08 (-0.47%) | 16.56 | 16.90 | 7.27K |
| 2025-11-25 | 16.65 | 16.83 | ↑$0.18 (1.08%) | 16.51 | 16.83 | 5.91K |
| 2025-11-24 | 16.65 | 16.65 | ↑$0.00 (0.00%) | 16.50 | 16.65 | 3.42K |
| 2025-11-21 | 16.32 | 16.65 | ↑$0.33 (2.02%) | 16.32 | 16.65 | 13.79K |
| 2025-11-20 | 16.59 | 16.39 | ↓$0.20 (-1.23%) | 16.34 | 16.65 | 15.43K |
| 2025-11-19 | 16.41 | 16.51 | ↑$0.10 (0.61%) | 16.38 | 16.64 | 26.62K |
| 2025-11-18 | 16.42 | 16.42 | ↑$0.00 (0.00%) | 16.41 | 16.46 | 4.50K |
| 2025-11-17 | 16.60 | 16.56 | ↓$0.04 (-0.24%) | 16.46 | 16.60 | 4.27K |
| 2025-11-14 | 16.40 | 16.51 | ↑$0.11 (0.67%) | 16.28 | 16.64 | 7.13K |
| 2025-11-13 | 16.90 | 16.79 | ↓$0.11 (-0.65%) | 16.71 | 16.98 | 3.86K |
| 2025-11-12 | 16.68 | 16.94 | ↑$0.26 (1.56%) | 16.68 | 17.00 | 5.96K |
| 2025-11-11 | 16.69 | 16.80 | ↑$0.11 (0.64%) | 16.69 | 16.94 | 17.90K |
| 2025-11-10 | 16.41 | 16.64 | ↑$0.23 (1.40%) | 16.41 | 16.64 | 3.50K |
| 2025-11-07 | 16.59 | 16.46 | ↓$0.13 (-0.77%) | 16.41 | 16.59 | 5.57K |
| 2025-11-06 | 16.35 | 16.68 | ↑$0.33 (2.02%) | 16.35 | 17.08 | 50.96K |
| 2025-11-05 | 16.34 | 16.33 | ↓$0.01 (-0.03%) | 16.21 | 16.49 | 40.79K |
| 2025-11-04 | 16.20 | 16.14 | ↓$0.06 (-0.37%) | 16.11 | 16.21 | 7.76K |
| 2025-11-03 | 16.27 | 16.16 | ↓$0.11 (-0.68%) | 16.10 | 16.35 | 22.85K |
Create an account or log in to view more rows.
$SWKH we need to get moving
$SWKH Don't hold!!! Buy it
$SWKH has just been halted from trading.
$SWKH Dip buyers are going to get wrecked
$SWKH over a thousand shares in now
$SWKH it's true....
$SWKH I blocked some bears and I liked it!
$SWKH good times
$SWKH HOLDING STRONG FOR ALL OF YOU
$SWKH strong move here