5 DAY PERFORMANCE
-0.13%
1 MONTH PERFORMANCE
+5.46%
3 MONTH PERFORMANCE
+12.39%
6 MONTH PERFORMANCE
+20.19%
YEAR-TO-DATE PERFORMANCE
+19.81%
1 YEAR PERFORMANCE
+15.05%
SWK Holdings Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $15.11 | $15.06 (-0.33%) | $15.11 | $15.00 | 2.23 K | $184.17 M |
07/02/2025 | $15.01 | $15.04 (0.2%) | $15.14 | $15.01 | 5.60 K | $183.92 M |
07/01/2025 | $14.90 | $15.08 (1.21%) | $15.19 | $14.77 | 9.55 K | $184.41 M |
06/30/2025 | $15.23 | $14.74 (-3.22%) | $15.26 | $14.56 | 15.60 K | $180.26 M |
06/27/2025 | $14.89 | $15.23 (2.28%) | $15.28 | $14.80 | 65.00 K | $186.25 M |
06/26/2025 | $14.76 | $14.84 (0.54%) | $14.85 | $14.76 | 8.81 K | $181.48 M |
06/25/2025 | $14.46 | $14.77 (2.14%) | $14.85 | $14.46 | 7.20 K | $180.62 M |
06/24/2025 | $14.66 | $14.84 (1.23%) | $14.87 | $14.66 | 10.30 K | $181.48 M |
06/23/2025 | $14.33 | $14.68 (2.44%) | $14.77 | $14.33 | 10.70 K | $179.52 M |
06/20/2025 | $14.60 | $14.21 (-2.67%) | $14.68 | $14.16 | 62.20 K | $173.77 M |
06/18/2025 | $14.53 | $14.57 (0.28%) | $14.62 | $14.51 | 7.70 K | $178.18 M |
06/17/2025 | $14.32 | $14.43 (0.77%) | $14.48 | $14.32 | 6.10 K | $176.46 M |
06/16/2025 | $14.42 | $14.47 (0.35%) | $14.58 | $14.21 | 9.11 K | $176.95 M |
06/13/2025 | $14.68 | $14.27 (-2.79%) | $14.68 | $14.23 | 21.50 K | $174.51 M |
06/12/2025 | $14.75 | $14.75 (0%) | $14.83 | $14.60 | 7.92 K | $180.38 M |
06/11/2025 | $14.60 | $14.67 (0.48%) | $14.89 | $14.21 | 23.60 K | $179.40 M |
06/10/2025 | $14.15 | $14.60 (3.18%) | $14.62 | $14.15 | 21.20 K | $178.54 M |
06/09/2025 | $14.20 | $14.31 (0.77%) | $14.44 | $14.02 | 31.40 K | $175.00 M |
06/06/2025 | $14.28 | $14.28 (0%) | $14.45 | $14.02 | 9.30 K | $174.63 M |
06/05/2025 | $14.23 | $14.13 (-0.7%) | $14.42 | $14.01 | 13.72 K | $172.80 M |
06/04/2025 | $14.15 | $14.23 (0.57%) | $14.23 | $14.14 | 7.40 K | $174.02 M |
06/03/2025 | $13.94 | $14.03 (0.65%) | $14.08 | $13.86 | 9.72 K | $171.57 M |
06/02/2025 | $14.14 | $13.96 (-1.27%) | $14.16 | $13.96 | 13.42 K | $170.72 M |
05/30/2025 | $14.22 | $14.01 (-1.48%) | $14.48 | $14.01 | 22.33 K | $171.33 M |
05/29/2025 | $14.15 | $14.20 (0.35%) | $14.24 | $14.14 | 7.00 K | $173.65 M |
05/28/2025 | $14.09 | $14.15 (0.43%) | $14.20 | $14.03 | 13.34 K | $173.04 M |
05/27/2025 | $14.20 | $14.16 (-0.28%) | $14.25 | $14.09 | 18.60 K | $173.16 M |
05/23/2025 | $14.07 | $14.14 (0.5%) | $14.32 | $14.02 | 15.93 K | $172.92 M |
05/22/2025 | $14.20 | $14.14 (-0.42%) | $14.20 | $14.05 | 14.70 K | $172.92 M |
05/21/2025 | $14.21 | $14.20 (-0.07%) | $14.39 | $14.05 | 16.70 K | $173.65 M |
05/20/2025 | $14.29 | $14.26 (-0.21%) | $14.54 | $13.32 | 34.00 K | $174.39 M |
05/19/2025 | $13.83 | $14.36 (3.83%) | $14.36 | $13.83 | 24.24 K | $175.61 M |
05/16/2025 | $13.99 | $14.25 (1.86%) | $14.27 | $13.76 | 28.34 K | $174.26 M |
05/15/2025 | $13.79 | $13.99 (1.45%) | $13.99 | $13.57 | 15.03 K | $171.08 M |
05/14/2025 | $13.58 | $13.65 (0.52%) | $13.77 | $13.32 | 31.91 K | $166.93 M |
05/13/2025 | $13.78 | $13.65 (-0.94%) | $13.78 | $13.53 | 25.64 K | $166.93 M |
05/12/2025 | $13.57 | $13.70 (0.96%) | $13.76 | $13.48 | 18.52 K | $167.54 M |
05/09/2025 | $13.46 | $13.41 (-0.37%) | $13.59 | $13.36 | 11.20 K | $163.99 M |
05/08/2025 | $13.72 | $13.46 (-1.9%) | $13.78 | $13.32 | 22.92 K | $164.60 M |
05/07/2025 | $13.83 | $13.78 (-0.36%) | $14.12 | $13.64 | 33.60 K | $168.52 M |
05/06/2025 | $13.55 | $13.85 (2.21%) | $13.90 | $13.52 | 17.50 K | $169.37 M |
05/05/2025 | $13.49 | $13.59 (0.74%) | $13.98 | $13.36 | 32.33 K | $166.19 M |
05/02/2025 | $13.46 | $13.36 (-0.74%) | $13.70 | $13.17 | 46.42 K | $163.38 M |
05/01/2025 | $13.96 | $13.28 (-4.87%) | $13.97 | $13.25 | 61.60 K | $162.40 M |
04/30/2025 | $14.37 | $14.09 (-1.95%) | $14.37 | $13.96 | 23.80 K | $172.31 M |
04/29/2025 | $14.50 | $14.45 (-0.34%) | $14.50 | $14.18 | 12.60 K | $176.71 M |
04/28/2025 | $14.60 | $14.54 (-0.41%) | $14.87 | $14.30 | 59.80 K | $177.81 M |
04/25/2025 | $14.77 | $14.60 (-1.15%) | $14.77 | $14.03 | 35.00 K | $180.59 M |
04/24/2025 | $12.12 | $11.71 (-3.38%) | $12.23 | $11.45 | 87.19 K | $144.84 M |
04/23/2025 | $15.23 | $15.23 (0%) | $15.44 | $15.06 | 152.29 K | $188.38 M |
04/22/2025 | $15.12 | $15.06 (-0.4%) | $16.24 | $13.00 | 132.31 K | $186.28 M |
04/21/2025 | $14.33 | $14.96 (4.4%) | $15.03 | $14.33 | 67.15 K | $185.04 M |
04/17/2025 | $14.37 | $14.30 (-0.49%) | $14.58 | $14.27 | 32.61 K | $223.26 M |
04/16/2025 | $14.49 | $14.35 (-0.97%) | $14.79 | $14.35 | 27.51 K | $224.00 M |
04/15/2025 | $14.53 | $14.34 (-1.31%) | $14.70 | $14.34 | 35.46 K | $223.88 M |
04/14/2025 | $14.34 | $14.27 (-0.49%) | $14.73 | $14.09 | 33.33 K | $222.77 M |
04/11/2025 | $13.67 | $14.29 (4.54%) | $14.33 | $13.49 | 29.03 K | $223.14 M |
04/10/2025 | $13.15 | $13.30 (1.14%) | $13.30 | $13.15 | 9.37 K | $207.55 M |
04/09/2025 | $12.97 | $13.45 (3.7%) | $13.76 | $12.54 | 30.41 K | $210.03 M |
04/08/2025 | $13.34 | $12.91 (-3.22%) | $13.45 | $12.88 | 15.14 K | $201.49 M |
04/07/2025 | $13.35 | $13.13 (-1.65%) | $13.42 | $13.05 | 9.72 K | $204.95 M |