SWK Holdings Corp (SWKH) Historical Stock Data
17.42 ↑0.00 (0.00%)
As of March 27, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, SWKH is down -0.01% a day on average. There have been 13 days where SWK Holdings Corp closed green and 17 days where SWKH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 16.08 | 16.10 | ↑$0.02 (0.12%) | 16.05 | 16.10 | 6.04K |
2024-03-13 | 16.16 | 16.29 | ↑$0.13 (0.84%) | 16.16 | 16.29 | 3.31K |
2024-03-12 | 16.37 | 16.31 | ↓$0.06 (-0.37%) | 16.31 | 16.47 | 2.84K |
2024-03-11 | 16.29 | 16.27 | ↓$0.02 (-0.12%) | 16.27 | 16.29 | 1.99K |
2024-03-08 | 16.78 | 16.34 | ↓$0.44 (-2.64%) | 16.34 | 16.78 | 2.56K |
2024-03-07 | 16.21 | 16.30 | ↑$0.09 (0.56%) | 16.17 | 16.33 | 4.47K |
2024-03-06 | 16.31 | 16.21 | ↓$0.10 (-0.61%) | 16.24 | 16.61 | 6.53K |
2024-03-05 | 16.28 | 16.34 | ↑$0.05 (0.34%) | 16.27 | 16.36 | 4.73K |
2024-03-04 | 16.39 | 16.30 | ↓$0.09 (-0.55%) | 16.30 | 16.70 | 6.83K |
2024-03-01 | 16.75 | 16.56 | ↓$0.19 (-1.13%) | 16.56 | 16.75 | 2.64K |
2024-02-29 | 16.77 | 16.56 | ↓$0.21 (-1.27%) | 16.56 | 16.77 | 3.02K |
2024-02-28 | 16.40 | 16.46 | ↑$0.06 (0.35%) | 16.40 | 16.92 | 4.77K |
2024-02-27 | 17.05 | 16.55 | ↓$0.50 (-2.93%) | 16.51 | 17.05 | 3.99K |
2024-02-26 | 16.08 | 16.51 | ↑$0.43 (2.67%) | 16.08 | 16.65 | 3.64K |
2024-02-23 | 16.51 | 16.41 | ↓$0.09 (-0.58%) | 16.40 | 16.51 | 3.76K |
2024-02-22 | 16.51 | 16.58 | ↑$0.07 (0.42%) | 16.51 | 16.66 | 6.33K |
2024-02-21 | 16.85 | 16.66 | ↓$0.19 (-1.13%) | 16.51 | 17.22 | 8.05K |
2024-02-20 | 16.72 | 16.60 | ↓$0.12 (-0.72%) | 16.58 | 16.76 | 4.72K |
2024-02-16 | 16.98 | 16.68 | ↓$0.30 (-1.77%) | 16.66 | 16.98 | 3.13K |
2024-02-15 | 16.94 | 16.99 | ↑$0.05 (0.30%) | 16.90 | 16.99 | 3.80K |
Create an account or log in to view more rows.
$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.
$SWKH futes rippin