SWK Holdings Corp (SWKH) Historical Stock Data
15.80 ↓0.67 (-4.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWKH is down -0.50% a day on average. There have been 14 days where SWK Holdings Corp closed green and 16 days where SWKH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.30 | 15.80 | ↓$0.50 (-3.07%) | 15.63 | 16.61 | 67.93K |
| 2024-12-19 | 16.07 | 16.47 | ↑$0.40 (2.49%) | 16.07 | 16.51 | 6.06K |
| 2024-12-18 | 16.56 | 16.15 | ↓$0.41 (-2.48%) | 16.15 | 16.61 | 5.89K |
| 2024-12-17 | 16.50 | 16.55 | ↑$0.05 (0.30%) | 16.50 | 16.55 | 3.13K |
| 2024-12-16 | 16.50 | 16.70 | ↑$0.20 (1.24%) | 16.50 | 16.81 | 5.99K |
| 2024-12-13 | 16.53 | 16.62 | ↑$0.09 (0.54%) | 16.53 | 16.80 | 5.45K |
| 2024-12-12 | 16.76 | 16.75 | ↓$0.01 (-0.06%) | 16.33 | 16.90 | 5.34K |
| 2024-12-11 | 16.82 | 16.74 | ↓$0.08 (-0.48%) | 16.62 | 16.83 | 6.64K |
| 2024-12-10 | 16.71 | 16.70 | ↓$0.00 (-0.03%) | 16.64 | 16.90 | 12.03K |
| 2024-12-09 | 16.27 | 16.47 | ↑$0.20 (1.23%) | 16.15 | 16.70 | 14.46K |
| 2024-12-06 | 16.01 | 16.31 | ↑$0.30 (1.90%) | 15.76 | 16.41 | 17.35K |
| 2024-12-05 | 15.80 | 15.89 | ↑$0.09 (0.57%) | 15.65 | 16.00 | 8.12K |
| 2024-12-04 | 15.83 | 15.86 | ↑$0.03 (0.19%) | 15.80 | 16.11 | 6.10K |
| 2024-12-03 | 15.71 | 15.93 | ↑$0.22 (1.40%) | 15.66 | 16.11 | 7.04K |
| 2024-12-02 | 15.91 | 15.71 | ↓$0.20 (-1.26%) | 15.61 | 15.91 | 18.66K |
| 2024-11-29 | 15.89 | 15.91 | ↑$0.02 (0.14%) | 15.76 | 16.36 | 7.24K |
| 2024-11-27 | 16.25 | 15.85 | ↓$0.40 (-2.43%) | 15.81 | 16.25 | 3.82K |
| 2024-11-26 | 16.34 | 15.79 | ↓$0.55 (-3.38%) | 15.76 | 16.34 | 10.37K |
| 2024-11-25 | 15.89 | 15.95 | ↑$0.06 (0.38%) | 15.58 | 16.49 | 15.49K |
| 2024-11-22 | 15.34 | 15.89 | ↑$0.55 (3.59%) | 15.18 | 15.91 | 7.17K |
| 2024-11-21 | 15.66 | 15.25 | ↓$0.41 (-2.62%) | 15.14 | 15.66 | 29.03K |
| 2024-11-20 | 15.40 | 15.16 | ↓$0.24 (-1.56%) | 15.15 | 15.40 | 11.43K |
| 2024-11-19 | 16.13 | 15.36 | ↓$0.77 (-4.74%) | 15.36 | 16.13 | 11.91K |
| 2024-11-18 | 16.02 | 15.80 | ↓$0.22 (-1.37%) | 15.79 | 16.25 | 11.93K |
| 2024-11-15 | 16.29 | 16.10 | ↓$0.19 (-1.17%) | 15.89 | 16.50 | 14.42K |
| 2024-11-14 | 16.55 | 16.26 | ↓$0.29 (-1.75%) | 16.26 | 16.88 | 5.55K |
| 2024-11-13 | 16.88 | 16.62 | ↓$0.25 (-1.51%) | 16.61 | 17.10 | 3.61K |
| 2024-11-12 | 16.85 | 16.60 | ↓$0.25 (-1.48%) | 16.60 | 16.85 | 9.81K |
| 2024-11-11 | 16.69 | 16.77 | ↑$0.08 (0.48%) | 16.17 | 16.94 | 8.20K |
| 2024-11-08 | 16.58 | 16.58 | ↑$0.00 (0.00%) | 16.27 | 16.61 | 4.58K |
Create an account or log in to view more rows.
$SWKH I actually want the market pullback 5% is pretty crazy how this market keep going and going
$SWKH let’s go baby!
$SWKH We will not sell!
$SWKH is being added
$SWKH I mean ... head and shoulders .....
$SWKH somebody knows something
$SWKH we’re fucked tomorrow boys
$SWKH go green today and we gap up tomrrow
$SWKH keep inchin
$SWKH good place to average up