5 DAY PERFORMANCE
-9.04%
1 MONTH PERFORMANCE
-3.21%
3 MONTH PERFORMANCE
+3.11%
6 MONTH PERFORMANCE
+1.45%
YEAR-TO-DATE PERFORMANCE
+5.65%
1 YEAR PERFORMANCE
-3.91%
SWK Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $13.96 | $13.28 (-4.87%) | $13.97 | $13.25 | 61,585 | $167.66 M |
| 04/30/2025 | $14.37 | $14.09 (-1.95%) | $14.37 | $13.96 | 23,800 | $172.31 M |
| 04/29/2025 | $14.50 | $14.45 (-0.34%) | $14.50 | $14.18 | 12,600 | $176.71 M |
| 04/28/2025 | $14.60 | $14.54 (-0.41%) | $14.87 | $14.30 | 59,800 | $177.81 M |
| 04/25/2025 | $14.77 | $14.60 (-1.15%) | $14.77 | $14.03 | 35,000 | $180.59 M |
| 04/24/2025 | $12.12 | $11.71 (-3.38%) | $12.23 | $11.45 | 87,189 | $144.84 M |
| 04/23/2025 | $15.23 | $15.23 (0%) | $15.44 | $15.06 | 152,289 | $188.38 M |
| 04/22/2025 | $15.12 | $15.06 (-0.4%) | $16.24 | $13.00 | 132,306 | $186.28 M |
| 04/21/2025 | $14.33 | $14.96 (4.4%) | $15.03 | $14.33 | 67,145 | $185.04 M |
| 04/17/2025 | $14.37 | $14.30 (-0.49%) | $14.58 | $14.27 | 32,609 | $223.26 M |
| 04/16/2025 | $14.49 | $14.35 (-0.97%) | $14.79 | $14.35 | 27,512 | $224.00 M |
| 04/15/2025 | $14.53 | $14.34 (-1.31%) | $14.70 | $14.34 | 35,462 | $223.88 M |
| 04/14/2025 | $14.34 | $14.27 (-0.49%) | $14.73 | $14.09 | 33,331 | $222.77 M |
| 04/11/2025 | $13.67 | $14.29 (4.54%) | $14.33 | $13.49 | 29,026 | $223.14 M |
| 04/10/2025 | $13.15 | $13.30 (1.14%) | $13.30 | $13.15 | 9,373 | $207.55 M |
| 04/09/2025 | $12.97 | $13.45 (3.7%) | $13.76 | $12.54 | 30,414 | $210.03 M |
| 04/08/2025 | $13.34 | $12.91 (-3.22%) | $13.45 | $12.88 | 15,144 | $201.49 M |
| 04/07/2025 | $13.35 | $13.13 (-1.65%) | $13.42 | $13.05 | 9,717 | $204.95 M |
| 04/04/2025 | $13.51 | $13.40 (-0.81%) | $13.51 | $13.39 | 11,652 | $209.16 M |
| 04/03/2025 | $13.50 | $13.60 (0.74%) | $13.72 | $13.50 | 6,732 | $212.25 M |
| 04/02/2025 | $13.80 | $13.90 (0.72%) | $13.95 | $13.80 | 8,091 | $216.95 M |
| 04/01/2025 | $13.87 | $13.72 (-1.08%) | $13.87 | $13.72 | 3,084 | $214.23 M |
| 03/31/2025 | $14.12 | $13.78 (-2.41%) | $14.25 | $13.67 | 8,217 | $215.10 M |
| 03/28/2025 | $13.53 | $13.95 (3.1%) | $14.16 | $13.53 | 6,367 | $217.82 M |
| 03/27/2025 | $13.87 | $13.88 (0.07%) | $13.91 | $13.47 | 8,089 | $216.70 M |
| 03/26/2025 | $13.48 | $13.59 (0.82%) | $13.72 | $13.35 | 8,960 | $212.13 M |
| 03/25/2025 | $13.52 | $13.47 (-0.37%) | $13.52 | $13.47 | 8,077 | $210.27 M |
| 03/24/2025 | $13.67 | $13.58 (-0.66%) | $13.68 | $13.50 | 12,241 | $212.00 M |
| 03/21/2025 | $13.78 | $13.67 (-0.8%) | $13.87 | $13.67 | 26,881 | $213.37 M |
| 03/20/2025 | $12.84 | $13.87 (8.02%) | $13.87 | $12.84 | 12,494 | $215.57 M |
| 03/19/2025 | $12.66 | $13.00 (2.69%) | $13.01 | $12.66 | 7,067 | $202.02 M |
| 03/18/2025 | $12.56 | $12.61 (0.4%) | $12.73 | $12.49 | 19,940 | $195.98 M |
| 03/17/2025 | $12.76 | $12.56 (-1.57%) | $12.77 | $12.49 | 19,071 | $196.05 M |
| 03/14/2025 | $12.92 | $12.81 (-0.85%) | $12.92 | $12.80 | 9,086 | $199.18 M |
| 03/13/2025 | $12.88 | $12.92 (0.31%) | $13.00 | $12.86 | 6,689 | $200.78 M |
| 03/12/2025 | $12.81 | $12.86 (0.39%) | $12.88 | $12.76 | 5,553 | $199.92 M |
| 03/11/2025 | $12.88 | $12.75 (-1.01%) | $12.97 | $12.69 | 18,047 | $198.20 M |
| 03/10/2025 | $13.13 | $13.04 (-0.69%) | $13.13 | $12.89 | 6,454 | $202.75 M |
| 03/07/2025 | $13.18 | $13.14 (-0.3%) | $13.19 | $12.88 | 10,727 | $204.23 M |
| 03/06/2025 | $13.20 | $13.23 (0.23%) | $13.25 | $13.07 | 6,825 | $205.71 M |
| 03/05/2025 | $13.26 | $13.23 (-0.23%) | $13.65 | $13.23 | 11,863 | $205.71 M |
| 03/04/2025 | $13.08 | $13.23 (1.15%) | $13.31 | $13.07 | 9,890 | $205.71 M |
| 03/03/2025 | $13.37 | $13.17 (-1.5%) | $13.41 | $13.17 | 7,698 | $204.73 M |
| 02/28/2025 | $13.60 | $13.47 (-0.96%) | $13.60 | $13.46 | 8,996 | $209.41 M |
| 02/27/2025 | $13.42 | $13.60 (1.34%) | $13.63 | $13.42 | 6,184 | $211.38 M |
| 02/26/2025 | $13.40 | $13.57 (1.27%) | $13.57 | $13.40 | 6,706 | $211.01 M |
| 02/25/2025 | $13.46 | $13.48 (0.15%) | $13.54 | $13.46 | 12,647 | $209.53 M |
| 02/24/2025 | $13.47 | $13.46 (-0.07%) | $13.52 | $13.42 | 6,494 | $209.28 M |
| 02/21/2025 | $13.60 | $13.56 (-0.29%) | $13.61 | $13.56 | 11,522 | $210.76 M |
| 02/20/2025 | $13.67 | $13.61 (-0.44%) | $13.67 | $13.53 | 9,775 | $211.50 M |
| 02/19/2025 | $13.43 | $13.57 (1.04%) | $13.64 | $13.43 | 8,217 | $210.88 M |
| 02/18/2025 | $13.47 | $13.47 (0%) | $13.47 | $13.25 | 8,960 | $209.41 M |
| 02/14/2025 | $13.23 | $13.11 (-0.91%) | $13.23 | $13.11 | 2,524 | $203.86 M |
| 02/13/2025 | $13.01 | $13.25 (1.84%) | $13.30 | $13.01 | 9,591 | $205.96 M |
| 02/12/2025 | $13.07 | $13.07 (0%) | $13.14 | $13.07 | 9,086 | $203.25 M |
| 02/11/2025 | $13.07 | $13.21 (1.07%) | $13.31 | $13.07 | 9,014 | $205.34 M |
| 02/10/2025 | $13.08 | $13.14 (0.46%) | $13.23 | $13.08 | 6,475 | $204.23 M |
| 02/07/2025 | $13.23 | $13.13 (-0.76%) | $13.47 | $13.07 | 7,572 | $204.11 M |
| 02/06/2025 | $13.16 | $13.17 (0.08%) | $13.22 | $13.15 | 3,660 | $204.73 M |
| 02/05/2025 | $13.11 | $13.23 (0.92%) | $13.24 | $13.11 | 7,572 | $205.71 M |
| 02/04/2025 | $13.07 | $13.04 (-0.23%) | $13.19 | $13.04 | 16,785 | $202.75 M |
| 02/03/2025 | $12.69 | $13.00 (2.44%) | $13.00 | $12.69 | 7,320 | $202.02 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.
