-
5 DAY PERFORMANCE
-0.65% -
1 MONTH PERFORMANCE
-0.94% -
3 MONTH PERFORMANCE
+2.54% -
6 MONTH PERFORMANCE
-0.47% -
YEAR-TO-DATE PERFORMANCE
-3.37% -
1 YEAR PERFORMANCE
+7.08%
SWK Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $16.72 | $16.88 (0.96%) | $16.97 | $16.71 | 3,326 | $210.27 M |
| 10/03/2024 | $16.96 | $16.80 (-0.94%) | $16.98 | $16.76 | 7,722 | $209.28 M |
| 10/02/2024 | $17.01 | $17.01 (0%) | $17.10 | $17.01 | 2,120 | $211.89 M |
| 10/01/2024 | $17.20 | $17.05 (-0.87%) | $17.20 | $17.05 | 5,432 | $212.39 M |
| 09/30/2024 | $17.06 | $17.29 (1.35%) | $17.29 | $17.05 | 6,439 | $215.38 M |
| 09/27/2024 | $17.06 | $17.21 (0.88%) | $17.30 | $17.02 | 14,400 | $214.38 M |
| 09/26/2024 | $17.20 | $17.08 (-0.7%) | $17.27 | $16.84 | 13,000 | $212.77 M |
| 09/25/2024 | $17.03 | $16.98 (-0.29%) | $17.04 | $16.95 | 12,100 | $211.52 M |
| 09/24/2024 | $17.09 | $17.06 (-0.18%) | $17.11 | $16.91 | 6,300 | $212.52 M |
| 09/23/2024 | $16.84 | $16.96 (0.71%) | $17.25 | $16.84 | 13,400 | $211.27 M |
| 09/20/2024 | $17.00 | $16.81 (-1.12%) | $17.03 | $16.81 | 37,700 | $209.40 M |
| 09/19/2024 | $17.12 | $17.18 (0.35%) | $17.18 | $17.00 | 8,825 | $214.01 M |
| 09/18/2024 | $16.96 | $16.95 (-0.06%) | $17.30 | $16.77 | 20,000 | $211.15 M |
| 09/17/2024 | $17.10 | $17.05 (-0.29%) | $17.24 | $16.90 | 12,526 | $212.39 M |
| 09/16/2024 | $16.99 | $17.03 (0.24%) | $17.40 | $16.79 | 9,142 | $212.14 M |
| 09/13/2024 | $17.21 | $16.99 (-1.28%) | $17.21 | $16.85 | 6,400 | $211.64 M |
| 09/12/2024 | $17.39 | $17.00 (-2.24%) | $17.39 | $16.86 | 3,800 | $211.77 M |
| 09/11/2024 | $16.83 | $16.93 (0.59%) | $17.05 | $16.66 | 9,109 | $210.90 M |
| 09/10/2024 | $17.30 | $17.15 (-0.87%) | $17.30 | $16.66 | 4,000 | $213.64 M |
| 09/09/2024 | $17.24 | $17.00 (-1.39%) | $17.36 | $16.90 | 6,339 | $211.77 M |
| 09/06/2024 | $17.19 | $17.10 (-0.52%) | $17.27 | $16.93 | 11,218 | $213.01 M |
| 09/05/2024 | $17.08 | $16.98 (-0.59%) | $17.17 | $16.76 | 12,000 | $211.52 M |
| 09/04/2024 | $17.12 | $17.02 (-0.58%) | $17.40 | $16.93 | 6,618 | $212.02 M |
| 09/03/2024 | $17.41 | $16.99 (-2.41%) | $17.41 | $16.99 | 4,216 | $211.64 M |
| 08/30/2024 | $17.44 | $17.60 (0.92%) | $17.60 | $17.44 | 2,322 | $219.24 M |
| 08/29/2024 | $17.48 | $17.50 (0.11%) | $17.58 | $17.42 | 3,720 | $218.00 M |
| 08/28/2024 | $17.55 | $17.39 (-0.91%) | $17.55 | $17.39 | 3,033 | $216.63 M |
| 08/27/2024 | $17.46 | $17.42 (-0.23%) | $17.54 | $17.39 | 5,421 | $217.00 M |
| 08/26/2024 | $17.60 | $17.49 (-0.63%) | $17.60 | $17.36 | 4,400 | $217.87 M |
| 08/23/2024 | $17.41 | $17.54 (0.75%) | $17.60 | $17.21 | 9,124 | $218.50 M |
| 08/22/2024 | $17.42 | $17.23 (-1.09%) | $17.42 | $17.02 | 4,438 | $214.63 M |
| 08/21/2024 | $17.46 | $17.50 (0.23%) | $17.50 | $17.27 | 7,807 | $218.00 M |
| 08/20/2024 | $17.60 | $17.46 (-0.8%) | $17.60 | $17.43 | 7,400 | $217.50 M |
| 08/19/2024 | $17.33 | $17.60 (1.56%) | $17.76 | $17.16 | 42,600 | $219.24 M |
| 08/16/2024 | $16.93 | $17.33 (2.36%) | $17.50 | $16.71 | 21,900 | $215.88 M |
| 08/15/2024 | $17.41 | $16.94 (-2.7%) | $17.89 | $16.31 | 26,300 | $211.02 M |
| 08/14/2024 | $16.84 | $16.83 (-0.06%) | $16.97 | $16.68 | 9,600 | $209.65 M |
| 08/13/2024 | $16.63 | $16.76 (0.78%) | $16.93 | $16.50 | 8,700 | $208.78 M |
| 08/12/2024 | $16.63 | $16.66 (0.18%) | $17.11 | $16.53 | 16,400 | $207.53 M |
| 08/09/2024 | $16.90 | $16.83 (-0.41%) | $17.54 | $16.63 | 11,600 | $209.95 M |
| 08/08/2024 | $17.20 | $17.04 (-0.93%) | $17.20 | $16.63 | 8,147 | $212.57 M |
| 08/07/2024 | $16.76 | $16.60 (-0.95%) | $17.59 | $16.52 | 8,300 | $207.09 M |
| 08/06/2024 | $16.51 | $16.83 (1.94%) | $17.19 | $16.51 | 10,300 | $209.95 M |
| 08/05/2024 | $17.00 | $16.63 (-2.18%) | $17.38 | $16.50 | 17,600 | $207.46 M |
| 08/02/2024 | $17.10 | $17.20 (0.58%) | $17.22 | $16.86 | 14,014 | $214.57 M |
| 08/01/2024 | $17.50 | $17.26 (-1.37%) | $17.50 | $17.22 | 9,817 | $215.32 M |
| 07/31/2024 | $17.62 | $17.61 (-0.06%) | $17.90 | $17.60 | 11,303 | $219.68 M |
| 07/30/2024 | $17.65 | $17.66 (0.06%) | $17.70 | $17.46 | 8,800 | $220.31 M |
| 07/29/2024 | $17.99 | $17.44 (-3.06%) | $18.09 | $17.44 | 10,200 | $217.56 M |
| 07/26/2024 | $17.99 | $18.00 (0.06%) | $18.06 | $17.82 | 10,700 | $224.55 M |
| 07/25/2024 | $17.54 | $17.89 (2%) | $17.91 | $17.54 | 15,537 | $223.18 M |
| 07/24/2024 | $17.43 | $17.35 (-0.46%) | $17.51 | $17.26 | 8,737 | $216.44 M |
| 07/23/2024 | $17.44 | $17.62 (1.03%) | $17.96 | $17.44 | 22,900 | $219.81 M |
| 07/22/2024 | $17.46 | $17.45 (-0.06%) | $17.46 | $17.22 | 7,379 | $217.69 M |
| 07/19/2024 | $17.26 | $17.30 (0.23%) | $17.39 | $17.26 | 3,589 | $215.82 M |
| 07/18/2024 | $17.27 | $17.23 (-0.23%) | $17.38 | $17.14 | 12,024 | $214.94 M |
| 07/17/2024 | $17.25 | $17.30 (0.29%) | $17.49 | $17.25 | 21,975 | $215.82 M |
| 07/16/2024 | $17.25 | $17.46 (1.22%) | $17.49 | $16.99 | 33,129 | $217.81 M |
| 07/15/2024 | $16.85 | $17.18 (1.96%) | $17.18 | $16.51 | 36,389 | $214.32 M |
| 07/12/2024 | $16.90 | $16.75 (-0.89%) | $17.08 | $16.74 | 17,792 | $208.96 M |
| 07/11/2024 | $16.65 | $17.00 (2.1%) | $17.00 | $16.65 | 6,724 | $212.08 M |
| 07/10/2024 | $16.50 | $16.60 (0.61%) | $16.65 | $16.45 | 53,875 | $207.09 M |
| 07/09/2024 | $16.58 | $16.47 (-0.66%) | $16.60 | $16.41 | 5,305 | $205.46 M |
| 07/08/2024 | $16.70 | $16.59 (-0.66%) | $16.70 | $16.46 | 11,059 | $206.96 M |