5 DAY PERFORMANCE
-4.64%
1 MONTH PERFORMANCE
-5.44%
3 MONTH PERFORMANCE
-4.87%
6 MONTH PERFORMANCE
-6.95%
YEAR-TO-DATE PERFORMANCE
-0.32%
1 YEAR PERFORMANCE
-2.95%
SWK Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $16.25 | $16.30 (0.31%) | $16.40 | $16.23 | 5,262 | $200.78 M |
| 03/12/2025 | $16.17 | $16.23 (0.37%) | $16.26 | $16.10 | 4,400 | $199.92 M |
| 03/11/2025 | $16.26 | $16.09 (-1.05%) | $16.37 | $16.01 | 14,300 | $198.20 M |
| 03/10/2025 | $16.57 | $16.46 (-0.66%) | $16.57 | $16.27 | 5,114 | $202.75 M |
| 03/07/2025 | $16.63 | $16.58 (-0.3%) | $16.65 | $16.26 | 8,500 | $204.23 M |
| 03/06/2025 | $16.66 | $16.70 (0.24%) | $16.72 | $16.50 | 5,408 | $205.71 M |
| 03/05/2025 | $16.73 | $16.70 (-0.18%) | $17.23 | $16.70 | 9,400 | $205.71 M |
| 03/04/2025 | $16.51 | $16.70 (1.15%) | $16.80 | $16.50 | 7,837 | $205.71 M |
| 03/03/2025 | $16.87 | $16.62 (-1.48%) | $16.92 | $16.62 | 6,100 | $204.73 M |
| 02/28/2025 | $17.16 | $17.00 (-0.93%) | $17.16 | $16.99 | 7,128 | $209.41 M |
| 02/27/2025 | $16.94 | $17.16 (1.3%) | $17.20 | $16.94 | 4,900 | $211.38 M |
| 02/26/2025 | $16.91 | $17.13 (1.3%) | $17.13 | $16.91 | 5,314 | $211.01 M |
| 02/25/2025 | $16.99 | $17.01 (0.12%) | $17.09 | $16.99 | 10,021 | $209.53 M |
| 02/24/2025 | $17.00 | $16.99 (-0.06%) | $17.06 | $16.94 | 5,146 | $209.28 M |
| 02/21/2025 | $17.16 | $17.11 (-0.29%) | $17.17 | $17.11 | 9,130 | $210.76 M |
| 02/20/2025 | $17.25 | $17.17 (-0.46%) | $17.25 | $17.07 | 7,746 | $211.50 M |
| 02/19/2025 | $16.95 | $17.12 (1%) | $17.21 | $16.95 | 6,511 | $210.88 M |
| 02/18/2025 | $17.00 | $17.00 (0%) | $17.00 | $16.72 | 7,100 | $209.41 M |
| 02/14/2025 | $16.69 | $16.55 (-0.84%) | $16.69 | $16.55 | 2,000 | $203.86 M |
| 02/13/2025 | $16.42 | $16.72 (1.83%) | $16.79 | $16.42 | 7,600 | $205.96 M |
| 02/12/2025 | $16.50 | $16.50 (0%) | $16.58 | $16.50 | 7,200 | $203.25 M |
| 02/11/2025 | $16.50 | $16.67 (1.03%) | $16.80 | $16.50 | 7,143 | $205.34 M |
| 02/10/2025 | $16.51 | $16.58 (0.42%) | $16.70 | $16.51 | 5,131 | $204.23 M |
| 02/07/2025 | $16.70 | $16.57 (-0.78%) | $17.00 | $16.50 | 6,000 | $204.11 M |
| 02/06/2025 | $16.61 | $16.62 (0.06%) | $16.68 | $16.60 | 2,900 | $204.73 M |
| 02/05/2025 | $16.54 | $16.70 (0.97%) | $16.71 | $16.54 | 6,000 | $205.71 M |
| 02/04/2025 | $16.50 | $16.46 (-0.24%) | $16.65 | $16.46 | 13,300 | $202.75 M |
| 02/03/2025 | $16.01 | $16.40 (2.44%) | $16.40 | $16.01 | 5,800 | $202.02 M |
| 01/31/2025 | $16.65 | $16.25 (-2.4%) | $16.65 | $16.25 | 6,802 | $200.17 M |
| 01/30/2025 | $16.41 | $16.48 (0.43%) | $16.53 | $16.41 | 3,500 | $203.00 M |
| 01/29/2025 | $16.52 | $16.65 (0.79%) | $16.68 | $16.52 | 3,519 | $205.09 M |
| 01/28/2025 | $16.56 | $16.41 (-0.91%) | $17.00 | $16.33 | 7,837 | $202.14 M |
| 01/27/2025 | $16.44 | $16.63 (1.16%) | $16.98 | $16.44 | 9,028 | $204.85 M |
| 01/24/2025 | $16.46 | $16.31 (-0.91%) | $16.69 | $16.31 | 12,800 | $200.91 M |
| 01/23/2025 | $16.50 | $16.48 (-0.12%) | $16.82 | $16.30 | 7,100 | $203.00 M |
| 01/22/2025 | $16.54 | $16.33 (-1.27%) | $17.00 | $16.33 | 6,212 | $201.15 M |
| 01/21/2025 | $16.27 | $16.41 (0.86%) | $16.71 | $16.27 | 19,516 | $202.14 M |
| 01/17/2025 | $16.37 | $16.39 (0.12%) | $16.47 | $16.30 | 3,900 | $201.89 M |
| 01/16/2025 | $16.25 | $16.25 (0%) | $16.32 | $16.25 | 2,348 | $200.17 M |
| 01/15/2025 | $16.55 | $16.55 (0%) | $16.64 | $16.27 | 4,505 | $203.86 M |
| 01/14/2025 | $16.30 | $16.15 (-0.92%) | $16.30 | $16.00 | 3,344 | $198.94 M |
| 01/13/2025 | $15.90 | $16.30 (2.52%) | $16.30 | $15.85 | 5,907 | $200.78 M |
| 01/10/2025 | $15.97 | $15.75 (-1.38%) | $15.97 | $15.50 | 4,537 | $194.01 M |
| 01/08/2025 | $16.00 | $16.12 (0.75%) | $16.12 | $15.99 | 3,641 | $198.57 M |
| 01/07/2025 | $16.46 | $16.15 (-1.88%) | $16.46 | $15.71 | 10,100 | $198.94 M |
| 01/06/2025 | $15.91 | $15.81 (-0.63%) | $16.06 | $15.72 | 10,745 | $194.75 M |
| 01/03/2025 | $15.81 | $16.04 (1.45%) | $16.04 | $15.81 | 3,838 | $197.58 M |
| 01/02/2025 | $16.20 | $16.00 (-1.23%) | $16.20 | $15.77 | 4,747 | $197.09 M |
| 12/31/2024 | $16.14 | $15.86 (-1.73%) | $16.14 | $15.80 | 4,947 | $195.36 M |
| 12/30/2024 | $16.15 | $15.96 (-1.18%) | $16.40 | $15.92 | 10,618 | $196.60 M |
| 12/27/2024 | $16.06 | $16.03 (-0.19%) | $16.41 | $16.03 | 3,300 | $197.46 M |
| 12/26/2024 | $16.02 | $16.26 (1.5%) | $16.27 | $16.02 | 7,700 | $200.29 M |
| 12/24/2024 | $16.31 | $16.03 (-1.72%) | $16.31 | $15.96 | 3,518 | $197.46 M |
| 12/23/2024 | $15.92 | $16.03 (0.69%) | $16.15 | $15.92 | 3,800 | $197.46 M |
| 12/20/2024 | $16.30 | $15.80 (-3.07%) | $16.61 | $15.63 | 67,931 | $194.62 M |
| 12/19/2024 | $16.07 | $16.47 (2.49%) | $16.51 | $16.07 | 6,100 | $202.88 M |
| 12/18/2024 | $16.56 | $16.15 (-2.48%) | $16.61 | $16.15 | 5,900 | $198.94 M |
| 12/17/2024 | $16.50 | $16.55 (0.3%) | $16.55 | $16.50 | 3,131 | $203.86 M |
| 12/16/2024 | $16.50 | $16.70 (1.21%) | $16.81 | $16.50 | 6,000 | $205.71 M |
| 12/13/2024 | $16.53 | $16.62 (0.54%) | $16.80 | $16.53 | 5,500 | $204.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
