5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
+1.34%
3 MONTH PERFORMANCE
+7.16%
6 MONTH PERFORMANCE
+13.61%
YEAR-TO-DATE PERFORMANCE
+0.93%
1 YEAR PERFORMANCE
+31.71%
SWK Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $17.37 | $17.37 (0%) | $17.39 | $17.35 | 1.03 K | $210.54 M |
| 01/26/2026 | $17.43 | $17.60 (0.98%) | $17.60 | $17.35 | 1.64 K | $213.26 M |
| 01/23/2026 | $17.35 | $17.38 (0.17%) | $17.45 | $17.35 | 2.74 K | $210.59 M |
| 01/22/2026 | $17.35 | $17.45 (0.58%) | $17.63 | $17.35 | 3.30 K | $211.44 M |
| 01/21/2026 | $17.48 | $17.49 (0.06%) | $17.55 | $17.35 | 4.80 K | $211.93 M |
| 01/20/2026 | $17.22 | $17.39 (0.99%) | $17.47 | $17.22 | 4.60 K | $210.71 M |
| 01/16/2026 | $17.48 | $17.36 (-0.69%) | $17.48 | $17.10 | 4.00 K | $210.35 M |
| 01/15/2026 | $17.63 | $17.48 (-0.85%) | $17.63 | $17.48 | 2.13 K | $211.81 M |
| 01/14/2026 | $17.50 | $17.39 (-0.63%) | $17.50 | $17.39 | 1.82 K | $210.71 M |
| 01/13/2026 | $17.11 | $17.41 (1.75%) | $17.41 | $17.11 | 1.31 K | $210.96 M |
| 01/12/2026 | $17.28 | $17.55 (1.56%) | $17.60 | $17.28 | 5.10 K | $212.65 M |
| 01/09/2026 | $17.38 | $17.39 (0.06%) | $17.48 | $17.37 | 3.40 K | $212.30 M |
| 01/08/2026 | $17.27 | $17.50 (1.33%) | $17.50 | $17.11 | 21.93 K | $213.64 M |
| 01/07/2026 | $17.28 | $17.28 (0%) | $17.31 | $17.27 | 4.63 K | $210.95 M |
| 01/06/2026 | $17.25 | $17.30 (0.29%) | $17.41 | $17.25 | 9.83 K | $211.20 M |
| 01/05/2026 | $17.16 | $17.29 (0.76%) | $17.40 | $17.06 | 49.94 K | $211.08 M |
| 01/02/2026 | $17.04 | $17.14 (0.59%) | $17.34 | $17.02 | 5.00 K | $209.25 M |
| 12/31/2025 | $17.11 | $17.20 (0.53%) | $17.24 | $17.01 | 6.80 K | $209.98 M |
| 12/30/2025 | $17.22 | $17.12 (-0.58%) | $17.27 | $17.12 | 23.70 K | $209.00 M |
| 12/29/2025 | $17.04 | $17.27 (1.35%) | $17.27 | $17.00 | 5.64 K | $210.83 M |
| 12/26/2025 | $17.30 | $17.13 (-0.98%) | $17.30 | $17.03 | 12.00 K | $209.12 M |
| 12/24/2025 | $17.15 | $17.16 (0.06%) | $17.16 | $17.15 | 1.64 K | $209.49 M |
| 12/23/2025 | $17.20 | $17.02 (-1.05%) | $17.25 | $17.00 | 7.60 K | $207.78 M |
| 12/22/2025 | $17.39 | $17.20 (-1.09%) | $17.39 | $17.06 | 3.14 K | $209.98 M |
| 12/19/2025 | $17.07 | $17.33 (1.52%) | $17.45 | $17.07 | 51.61 K | $211.56 M |
| 12/18/2025 | $17.33 | $17.19 (-0.81%) | $17.33 | $17.16 | 6.61 K | $209.86 M |
| 12/17/2025 | $17.02 | $17.25 (1.35%) | $17.25 | $17.02 | 4.52 K | $210.59 M |
| 12/16/2025 | $17.13 | $17.26 (0.76%) | $17.47 | $16.97 | 4.73 K | $210.71 M |
| 12/15/2025 | $17.16 | $17.26 (0.58%) | $17.35 | $17.14 | 4.50 K | $210.71 M |
| 12/12/2025 | $17.32 | $17.40 (0.46%) | $17.47 | $17.31 | 5.40 K | $212.42 M |
| 12/11/2025 | $17.22 | $17.34 (0.7%) | $17.38 | $17.22 | 6.60 K | $211.69 M |
| 12/10/2025 | $16.90 | $17.29 (2.31%) | $17.46 | $16.90 | 9.81 K | $211.08 M |
| 12/09/2025 | $16.73 | $16.98 (1.49%) | $16.98 | $16.73 | 4.04 K | $207.29 M |
| 12/08/2025 | $17.04 | $16.98 (-0.35%) | $17.04 | $16.93 | 3.52 K | $207.29 M |
| 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 |
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.
