5 DAY PERFORMANCE
-1.24%
1 MONTH PERFORMANCE
-1.27%
3 MONTH PERFORMANCE
-2.02%
6 MONTH PERFORMANCE
-2.48%
YEAR-TO-DATE PERFORMANCE
-1.67%
1 YEAR PERFORMANCE
-1.51%
SWK Holdings Corporation 9.00% Senior Notes due 2027 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/14/2025 | $24.71 | $24.78 (0.28%) | $24.80 | $24.68 | 15,600 | $199.18 M |
| 03/13/2025 | $25.14 | $25.17 (0.12%) | $25.17 | $25.08 | 25,900 | $200.78 M |
| 03/12/2025 | $25.09 | $25.23 (0.56%) | $25.23 | $25.09 | 6,300 | $199.92 M |
| 03/11/2025 | $25.09 | $25.09 (0%) | $25.10 | $25.05 | 7,300 | $198.20 M |
| 03/10/2025 | $25.25 | $25.09 (-0.63%) | $25.25 | $25.05 | 25,300 | $202.75 M |
| 03/07/2025 | $25.05 | $25.08 (0.12%) | $25.13 | $25.05 | 10,700 | $204.23 M |
| 03/06/2025 | $25.09 | $25.10 (0.04%) | $25.10 | $25.09 | 2,200 | $205.71 M |
| 03/05/2025 | $25.15 | $25.09 (-0.24%) | $25.16 | $25.07 | 8,900 | $205.71 M |
| 03/04/2025 | $25.10 | $25.11 (0.04%) | $25.14 | $24.98 | 8,000 | $205.71 M |
| 03/03/2025 | $25.10 | $25.10 (0%) | $25.13 | $25.09 | 7,700 | $204.73 M |
| 02/28/2025 | $25.08 | $25.09 (0.04%) | $25.09 | $25.07 | 6,900 | $209.41 M |
| 02/27/2025 | $25.19 | $25.08 (-0.44%) | $25.19 | $25.00 | 20,000 | $211.38 M |
| 02/26/2025 | $25.10 | $25.09 (-0.04%) | $25.12 | $25.09 | 10,600 | $211.01 M |
| 02/25/2025 | $25.10 | $25.10 (0%) | $25.13 | $25.08 | 11,100 | $209.53 M |
| 02/24/2025 | $25.10 | $25.09 (-0.04%) | $25.15 | $25.09 | 8,500 | $209.28 M |
| 02/21/2025 | $25.12 | $25.10 (-0.08%) | $25.15 | $25.09 | 19,700 | $210.76 M |
| 02/20/2025 | $25.10 | $25.15 (0.2%) | $25.20 | $25.10 | 24,500 | $211.50 M |
| 02/19/2025 | $25.13 | $25.08 (-0.2%) | $25.28 | $25.08 | 58,700 | $210.88 M |
| 02/18/2025 | $25.25 | $25.10 (-0.59%) | $25.28 | $25.10 | 199,700 | $209.41 M |
| 02/14/2025 | $25.21 | $25.10 (-0.44%) | $25.40 | $25.09 | 45,900 | $203.86 M |
| 02/13/2025 | $25.50 | $25.30 (-0.78%) | $25.50 | $25.16 | 45,300 | $205.96 M |
| 02/12/2025 | $25.52 | $25.60 (0.31%) | $25.60 | $25.52 | 400 | $203.25 M |
| 02/11/2025 | $25.58 | $25.50 (-0.31%) | $25.58 | $25.50 | 600 | $205.34 M |
| 02/10/2025 | $25.60 | $25.60 (0%) | $25.60 | $25.50 | 600 | $204.23 M |
| 02/07/2025 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 0 | $204.11 M |
| 02/06/2025 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 200 | $204.73 M |
| 02/05/2025 | $25.70 | $25.70 (0%) | $25.70 | $25.70 | 0 | $205.71 M |
| 02/04/2025 | $25.70 | $25.70 (0%) | $25.70 | $25.70 | 0 | $202.75 M |
| 02/03/2025 | $25.70 | $25.70 (0%) | $25.70 | $25.70 | 700 | $202.02 M |
| 01/31/2025 | $25.51 | $25.50 (-0.04%) | $25.51 | $25.50 | 200 | $200.17 M |
| 01/30/2025 | $25.51 | $25.45 (-0.24%) | $25.51 | $25.45 | 700 | $203.00 M |
| 01/29/2025 | $25.55 | $25.55 (0%) | $25.55 | $25.55 | 0 | $205.09 M |
| 01/28/2025 | $25.50 | $25.55 (0.2%) | $25.55 | $25.50 | 600 | $202.14 M |
| 01/27/2025 | $25.59 | $25.59 (0%) | $25.59 | $25.59 | 100 | $204.85 M |
| 01/24/2025 | $25.59 | $25.72 (0.51%) | $25.72 | $25.52 | 500 | $200.91 M |
| 01/23/2025 | $25.54 | $25.54 (0%) | $25.54 | $25.54 | 0 | $203.00 M |
| 01/22/2025 | $25.54 | $25.54 (0%) | $25.54 | $25.54 | 0 | $201.15 M |
| 01/21/2025 | $25.54 | $25.54 (0%) | $25.54 | $25.52 | 1,200 | $202.14 M |
| 01/17/2025 | $25.54 | $25.54 (0%) | $25.54 | $25.54 | 0 | $201.89 M |
| 01/16/2025 | $25.51 | $25.54 (0.12%) | $25.54 | $25.49 | 1,600 | $200.17 M |
| 01/15/2025 | $25.54 | $25.54 (0%) | $25.54 | $25.54 | 400 | $203.86 M |
| 01/14/2025 | $25.35 | $25.48 (0.51%) | $25.51 | $25.35 | 2,300 | $198.94 M |
| 01/13/2025 | $25.39 | $25.39 (0%) | $25.39 | $25.39 | 100 | $200.78 M |
| 01/10/2025 | $25.39 | $25.35 (-0.16%) | $25.39 | $25.35 | 300 | $194.01 M |
| 01/08/2025 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 100 | $198.57 M |
| 01/07/2025 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 0 | $198.94 M |
| 01/06/2025 | $25.35 | $25.26 (-0.36%) | $25.42 | $25.26 | 3,300 | $194.75 M |
| 01/03/2025 | $25.23 | $25.25 (0.08%) | $25.25 | $25.23 | 1,500 | $197.58 M |
| 01/02/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 0 | $197.09 M |
| 12/31/2024 | $25.22 | $25.20 (-0.08%) | $25.40 | $25.20 | 1,000 | $195.36 M |
| 12/30/2024 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 200 | $196.60 M |
| 12/27/2024 | $25.14 | $25.12 (-0.08%) | $25.14 | $25.12 | 400 | $197.46 M |
| 12/26/2024 | $24.99 | $25.36 (1.48%) | $25.36 | $24.99 | 3,300 | $200.29 M |
| 12/24/2024 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 300 | $197.46 M |
| 12/23/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 600 | $197.46 M |
| 12/20/2024 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 0 | $194.62 M |
| 12/19/2024 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 0 | $202.88 M |
| 12/18/2024 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 0 | $198.94 M |
| 12/17/2024 | $25.22 | $25.30 (0.32%) | $25.34 | $25.22 | 3,500 | $203.86 M |
| 12/16/2024 | $25.30 | $25.29 (-0.04%) | $25.30 | $25.24 | 9,700 | $205.71 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.
