SWK Holdings Corp (SWKH) Historical Stock Data
15.16 ↓0.20 (-1.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWKH is down -0.44% a day on average. There have been 16 days where SWK Holdings Corp closed green and 14 days where SWKH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 16.88 | 16.40 | ↓$0.48 (-2.81%) | 16.26 | 16.88 | 10.14K |
| 2024-11-06 | 17.10 | 16.88 | ↓$0.22 (-1.29%) | 16.40 | 17.25 | 18.84K |
| 2024-11-05 | 16.65 | 16.79 | ↑$0.14 (0.84%) | 16.55 | 17.23 | 3.97K |
| 2024-11-04 | 16.50 | 16.58 | ↑$0.08 (0.48%) | 16.40 | 16.70 | 10.65K |
| 2024-11-01 | 16.44 | 16.52 | ↑$0.08 (0.49%) | 16.44 | 16.58 | 3.94K |
| 2024-10-31 | 16.41 | 16.41 | ↑$0.00 (0.00%) | 16.41 | 16.41 | 1.56K |
| 2024-10-30 | 16.01 | 16.60 | ↑$0.59 (3.69%) | 16.01 | 16.96 | 4.51K |
| 2024-10-29 | 16.72 | 16.77 | ↑$0.05 (0.30%) | 16.72 | 16.88 | 5K |
| 2024-10-28 | 16.62 | 16.72 | ↑$0.10 (0.60%) | 16.62 | 16.76 | 5.04K |
| 2024-10-25 | 16.54 | 16.50 | ↓$0.04 (-0.21%) | 16.50 | 16.75 | 9.35K |
| 2024-10-24 | 16.67 | 16.68 | ↑$0.01 (0.06%) | 16.63 | 16.80 | 6.12K |
| 2024-10-23 | 16.72 | 16.60 | ↓$0.12 (-0.72%) | 16.50 | 16.88 | 7.59K |
| 2024-10-22 | 16.65 | 16.66 | ↑$0.01 (0.06%) | 16.65 | 16.95 | 5.20K |
| 2024-10-21 | 17.26 | 16.65 | ↓$0.61 (-3.53%) | 16.62 | 17.26 | 3.07K |
| 2024-10-18 | 16.85 | 16.94 | ↑$0.09 (0.53%) | 16.85 | 17.02 | 8.95K |
| 2024-10-17 | 16.82 | 16.82 | ↑$0.00 (0.00%) | 16.82 | 16.82 | 1.18K |
| 2024-10-16 | 17.11 | 16.98 | ↓$0.13 (-0.76%) | 16.90 | 17.11 | 9.11K |
| 2024-10-15 | 16.92 | 16.98 | ↑$0.06 (0.33%) | 16.92 | 17.10 | 6.21K |
| 2024-10-14 | 16.56 | 17.06 | ↑$0.50 (3.02%) | 16.54 | 17.52 | 10.07K |
| 2024-10-11 | 16.88 | 16.93 | ↑$0.05 (0.30%) | 16.39 | 17.10 | 11.55K |
| 2024-10-10 | 17.03 | 16.77 | ↓$0.26 (-1.53%) | 16.66 | 17.03 | 8.26K |
Create an account or log in to view more rows.
$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
$SWKH we need more volume