5 DAY PERFORMANCE
-17.35%
1 MONTH PERFORMANCE
-10.87%
3 MONTH PERFORMANCE
+0.62%
6 MONTH PERFORMANCE
+2.73%
YEAR-TO-DATE PERFORMANCE
+16.71%
1 YEAR PERFORMANCE
+13.54%
SWK Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $16.72 | $17.04 (1.91%) | $17.27 | $16.72 | 3.00 K | $208.02 M |
| 12/04/2025 | $17.60 | $17.14 (-2.61%) | $17.60 | $17.14 | 7.90 K | $209.25 M |
| 12/03/2025 | $16.96 | $17.75 (4.66%) | $17.75 | $16.69 | 28.10 K | $216.69 M |
| 12/02/2025 | $16.90 | $16.75 (-0.89%) | $16.90 | $16.73 | 28.70 K | $204.48 M |
| 12/01/2025 | $16.86 | $16.84 (-0.12%) | $16.94 | $16.78 | 10.50 K | $205.58 M |
| 11/28/2025 | $16.90 | $16.98 (0.47%) | $16.98 | $16.90 | 1.94 K | $207.29 M |
| 11/26/2025 | $16.89 | $16.81 (-0.47%) | $16.90 | $16.56 | 7.30 K | $205.22 M |
| 11/25/2025 | $16.65 | $16.83 (1.08%) | $16.83 | $16.51 | 5.91 K | $205.46 M |
| 11/24/2025 | $16.65 | $16.65 (0%) | $16.65 | $16.50 | 3.90 K | $203.26 M |
| 11/21/2025 | $16.32 | $16.65 (2.02%) | $16.65 | $16.32 | 13.83 K | $203.26 M |
| 11/20/2025 | $16.59 | $16.39 (-1.21%) | $16.65 | $16.32 | 15.43 K | $200.09 M |
| 11/19/2025 | $16.41 | $16.51 (0.61%) | $16.64 | $16.38 | 26.63 K | $201.55 M |
| 11/18/2025 | $16.42 | $16.42 (0%) | $16.45 | $16.41 | 4.82 K | $200.46 M |
| 11/17/2025 | $16.51 | $16.56 (0.3%) | $16.60 | $16.46 | 4.32 K | $202.16 M |
| 11/14/2025 | $16.64 | $16.51 (-0.78%) | $16.64 | $16.28 | 7.32 K | $201.55 M |
| 11/13/2025 | $16.90 | $16.79 (-0.65%) | $16.98 | $16.71 | 3.92 K | $204.97 M |
| 11/12/2025 | $16.68 | $16.94 (1.56%) | $17.00 | $16.68 | 6.10 K | $206.80 M |
| 11/11/2025 | $16.69 | $16.80 (0.66%) | $16.94 | $16.69 | 17.92 K | $205.09 M |
| 11/10/2025 | $16.41 | $16.64 (1.4%) | $16.64 | $16.41 | 3.52 K | $203.14 M |
| 11/07/2025 | $16.59 | $16.46 (-0.78%) | $16.59 | $16.41 | 5.61 K | $200.94 M |
| 11/06/2025 | $16.35 | $16.68 (2.02%) | $17.08 | $16.34 | 51.24 K | $203.63 M |
| 11/05/2025 | $16.34 | $16.33 (-0.06%) | $16.49 | $16.21 | 40.80 K | $199.36 M |
| 11/04/2025 | $16.20 | $16.14 (-0.37%) | $16.21 | $16.11 | 7.90 K | $197.04 M |
| 11/03/2025 | $16.27 | $16.16 (-0.68%) | $16.35 | $16.10 | 23.00 K | $197.28 M |
| 10/31/2025 | $16.01 | $16.19 (1.12%) | $16.33 | $16.01 | 9.70 K | $197.65 M |
| 10/30/2025 | $16.20 | $16.15 (-0.31%) | $16.23 | $16.06 | 8.35 K | $197.16 M |
| 10/29/2025 | $16.02 | $16.02 (0%) | $16.20 | $16.02 | 15.23 K | $195.57 M |
| 10/28/2025 | $16.02 | $16.12 (0.62%) | $16.28 | $16.02 | 21.19 K | $196.79 M |
| 10/27/2025 | $16.11 | $16.20 (0.56%) | $16.32 | $16.11 | 16.34 K | $197.77 M |
| 10/24/2025 | $16.24 | $16.31 (0.43%) | $16.62 | $16.24 | 17.62 K | $199.11 M |
| 10/23/2025 | $16.20 | $16.16 (-0.25%) | $16.32 | $16.12 | 14.55 K | $197.28 M |
| 10/22/2025 | $16.17 | $16.18 (0.06%) | $16.45 | $16.12 | 25.20 K | $197.53 M |
| 10/21/2025 | $16.27 | $16.21 (-0.37%) | $16.36 | $16.09 | 19.32 K | $197.89 M |
| 10/20/2025 | $16.34 | $16.34 (0%) | $16.44 | $16.27 | 18.30 K | $199.48 M |
| 10/17/2025 | $16.38 | $16.50 (0.73%) | $16.69 | $16.34 | 71.20 K | $201.43 M |
| 10/16/2025 | $16.60 | $16.52 (-0.48%) | $16.80 | $16.51 | 48.86 K | $201.68 M |
| 10/15/2025 | $16.62 | $16.75 (0.78%) | $16.80 | $16.62 | 69.90 K | $204.48 M |
| 10/14/2025 | $16.28 | $16.65 (2.27%) | $16.69 | $16.28 | 40.71 K | $203.26 M |
| 10/13/2025 | $16.34 | $16.65 (1.9%) | $16.87 | $16.22 | 61.30 K | $203.26 M |
| 10/10/2025 | $16.35 | $16.66 (1.9%) | $17.90 | $16.35 | 778.71 K | $203.39 M |
| 10/09/2025 | $14.39 | $14.40 (0.07%) | $14.40 | $14.21 | 57.60 K | $175.80 M |
| 10/08/2025 | $14.77 | $14.45 (-2.17%) | $14.77 | $14.43 | 3.63 K | $176.41 M |
| 10/07/2025 | $14.41 | $14.41 (0%) | $14.48 | $14.41 | 4.10 K | $175.92 M |
| 10/06/2025 | $14.66 | $14.44 (-1.5%) | $14.66 | $14.35 | 6.51 K | $176.28 M |
| 10/03/2025 | $14.66 | $14.67 (0.07%) | $14.70 | $14.62 | 3.20 K | $179.09 M |
| 10/02/2025 | $14.77 | $14.74 (-0.2%) | $14.98 | $14.74 | 4.83 K | $179.95 M |
| 10/01/2025 | $14.47 | $14.93 (3.18%) | $15.15 | $14.44 | 12.00 K | $182.27 M |
| 09/30/2025 | $14.73 | $14.55 (-1.22%) | $15.02 | $14.36 | 9.93 K | $177.63 M |
| 09/29/2025 | $14.85 | $14.50 (-2.36%) | $14.87 | $14.43 | 9.50 K | $177.02 M |
| 09/26/2025 | $14.75 | $14.70 (-0.34%) | $14.75 | $14.54 | 4.90 K | $179.46 M |
| 09/25/2025 | $14.50 | $14.52 (0.14%) | $14.55 | $14.48 | 4.20 K | $177.26 M |
| 09/24/2025 | $14.35 | $14.52 (1.18%) | $14.52 | $14.35 | 2.51 K | $177.26 M |
| 09/23/2025 | $14.60 | $14.50 (-0.68%) | $14.60 | $14.42 | 6.33 K | $177.02 M |
| 09/22/2025 | $14.51 | $14.52 (0.07%) | $14.68 | $14.51 | 5.94 K | $177.26 M |
| 09/19/2025 | $14.46 | $14.41 (-0.35%) | $14.50 | $14.41 | 15.52 K | $175.92 M |
| 09/18/2025 | $14.60 | $14.58 (-0.14%) | $14.60 | $14.51 | 3.40 K | $177.99 M |
| 09/17/2025 | $14.63 | $14.53 (-0.68%) | $14.63 | $14.50 | 7.81 K | $177.38 M |
| 09/16/2025 | $14.85 | $14.60 (-1.68%) | $14.85 | $14.60 | 4.00 K | $178.24 M |
| 09/15/2025 | $14.48 | $14.64 (1.1%) | $14.82 | $14.45 | 6.20 K | $178.73 M |
| 09/12/2025 | $14.43 | $14.49 (0.42%) | $14.55 | $14.43 | 14.33 K | $176.89 M |
| 09/11/2025 | $14.73 | $14.56 (-1.15%) | $14.73 | $14.55 | 6.20 K | $177.75 M |
| 09/10/2025 | $14.77 | $14.67 (-0.68%) | $14.96 | $14.60 | 3.65 K | $179.09 M |
| 09/09/2025 | $14.84 | $14.72 (-0.81%) | $14.98 | $14.60 | 9.04 K | $179.70 M |
| 09/08/2025 | $14.55 | $14.58 (0.21%) | $14.68 | $14.51 | 12.81 K | $177.99 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.
