5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
+0.59%
3 MONTH PERFORMANCE
+0.31%
6 MONTH PERFORMANCE
+0.82%
YEAR-TO-DATE PERFORMANCE
+2.10%
1 YEAR PERFORMANCE
+0.63%
SWK Holdings Corporation 9.00% Senior Notes due 2027 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.73 | $25.73 (0%) | $25.73 | $25.73 | 314 | $209.25 M |
| 12/03/2025 | $25.68 | $25.73 (0.19%) | $25.73 | $25.68 | 2.21 K | $216.69 M |
| 12/02/2025 | $25.66 | $25.67 (0.04%) | $25.73 | $25.66 | 2.73 K | $204.48 M |
| 12/01/2025 | $25.66 | $25.68 (0.08%) | $25.68 | $25.66 | 422 | $205.58 M |
| 11/28/2025 | $25.70 | $25.70 (0%) | $25.70 | $25.70 | 16 | $207.29 M |
| 11/26/2025 | $25.65 | $25.70 (0.19%) | $25.70 | $25.65 | 500 | $205.22 M |
| 11/25/2025 | $25.65 | $25.64 (-0.04%) | $25.65 | $25.64 | 2.50 K | $205.46 M |
| 11/24/2025 | $25.65 | $25.61 (-0.16%) | $25.70 | $25.60 | 1.70 K | $203.26 M |
| 11/21/2025 | $25.65 | $25.65 (0%) | $25.67 | $25.65 | 1.54 K | $203.26 M |
| 11/20/2025 | $25.61 | $25.65 (0.16%) | $25.70 | $25.61 | 2.60 K | $200.09 M |
| 11/19/2025 | $25.64 | $25.64 (0%) | $25.64 | $25.64 | 1.50 K | $201.55 M |
| 11/18/2025 | $25.67 | $25.73 (0.23%) | $25.73 | $25.67 | 534 | $200.46 M |
| 11/17/2025 | $25.72 | $25.60 (-0.47%) | $25.72 | $25.60 | 441 | $202.16 M |
| 11/14/2025 | $25.55 | $25.58 (0.12%) | $25.65 | $25.55 | 612 | $201.55 M |
| 11/13/2025 | $25.63 | $25.63 (0%) | $25.63 | $25.63 | 617 | $204.97 M |
| 11/12/2025 | $25.68 | $25.72 (0.16%) | $25.74 | $25.65 | 3.40 K | $206.80 M |
| 11/11/2025 | $25.56 | $25.60 (0.16%) | $25.60 | $25.56 | 1.20 K | $205.09 M |
| 11/10/2025 | $25.58 | $25.58 (0%) | $25.58 | $25.58 | 1.44 K | $203.14 M |
| 11/07/2025 | $25.58 | $25.53 (-0.2%) | $25.58 | $25.53 | 1.24 K | $200.94 M |
| 11/06/2025 | $25.42 | $25.52 (0.39%) | $25.52 | $25.42 | 931 | $203.63 M |
| 11/05/2025 | $25.56 | $25.58 (0.08%) | $25.58 | $25.56 | 703 | $199.36 M |
| 11/04/2025 | $25.51 | $25.58 (0.27%) | $25.58 | $25.45 | 2.24 K | $197.04 M |
| 11/03/2025 | $25.51 | $25.51 (0%) | $25.51 | $25.51 | 500 | $197.28 M |
| 10/31/2025 | $25.47 | $25.50 (0.12%) | $25.51 | $25.45 | 2.23 K | $197.65 M |
| 10/30/2025 | $25.45 | $25.46 (0.04%) | $25.47 | $25.45 | 1.20 K | $197.16 M |
| 10/29/2025 | $25.50 | $25.56 (0.24%) | $25.56 | $25.50 | 1.20 K | $195.57 M |
| 10/28/2025 | $25.51 | $25.50 (-0.04%) | $25.51 | $25.50 | 600 | $196.79 M |
| 10/27/2025 | $25.46 | $25.45 (-0.04%) | $25.47 | $25.45 | 844 | $197.77 M |
| 10/24/2025 | $25.53 | $25.55 (0.08%) | $25.57 | $25.53 | 700 | $199.11 M |
| 10/23/2025 | $25.53 | $25.53 (0%) | $25.53 | $25.53 | 0 | $197.28 M |
| 10/22/2025 | $25.53 | $25.53 (0%) | $25.53 | $25.53 | 10 | $197.53 M |
| 10/21/2025 | $25.53 | $25.53 (0%) | $25.53 | $25.53 | 228 | $197.89 M |
| 10/20/2025 | $25.48 | $25.48 (0%) | $25.52 | $25.46 | 2.30 K | $199.48 M |
| 10/17/2025 | $25.47 | $25.47 (0%) | $25.47 | $25.47 | 545 | $201.43 M |
| 10/16/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 821 | $201.68 M |
| 10/15/2025 | $25.59 | $25.50 (-0.35%) | $25.60 | $25.50 | 4.07 K | $204.48 M |
| 10/14/2025 | $25.42 | $25.66 (0.94%) | $25.83 | $25.42 | 4.32 K | $203.26 M |
| 10/13/2025 | $25.25 | $25.38 (0.51%) | $25.42 | $25.25 | 6.61 K | $203.26 M |
| 10/10/2025 | $25.34 | $25.36 (0.08%) | $25.44 | $25.30 | 6.00 K | $203.39 M |
| 10/09/2025 | $25.45 | $25.46 (0.04%) | $25.46 | $25.42 | 4.73 K | $175.80 M |
| 10/08/2025 | $25.43 | $25.43 (0%) | $25.43 | $25.43 | 1.30 K | $176.41 M |
| 10/07/2025 | $25.42 | $25.42 (0%) | $25.42 | $25.42 | 500 | $175.92 M |
| 10/06/2025 | $25.45 | $25.43 (-0.08%) | $25.46 | $25.42 | 2.50 K | $176.28 M |
| 10/03/2025 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 631 | $179.09 M |
| 10/02/2025 | $25.35 | $25.39 (0.16%) | $25.39 | $25.35 | 500 | $179.95 M |
| 10/01/2025 | $25.39 | $25.39 (0%) | $25.39 | $25.39 | 400 | $182.27 M |
| 09/30/2025 | $25.35 | $25.37 (0.08%) | $25.37 | $25.21 | 9.80 K | $177.63 M |
| 09/29/2025 | $25.28 | $25.36 (0.32%) | $25.36 | $25.28 | 900 | $177.02 M |
| 09/26/2025 | $25.40 | $25.27 (-0.51%) | $25.40 | $25.22 | 7.00 K | $179.46 M |
| 09/25/2025 | $25.42 | $25.42 (0%) | $25.42 | $25.42 | 400 | $177.26 M |
| 09/24/2025 | $25.45 | $25.45 (0%) | $25.50 | $25.35 | 9.30 K | $177.26 M |
| 09/23/2025 | $25.40 | $25.43 (0.12%) | $25.43 | $25.40 | 600 | $177.02 M |
| 09/22/2025 | $25.32 | $25.40 (0.32%) | $25.41 | $25.32 | 3.30 K | $177.26 M |
| 09/19/2025 | $25.45 | $25.63 (0.71%) | $25.63 | $25.45 | 1.40 K | $175.92 M |
| 09/18/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.47 | 900 | $177.99 M |
| 09/17/2025 | $25.26 | $25.40 (0.55%) | $25.46 | $25.26 | 18.70 K | $177.38 M |
| 09/16/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.39 | 8.40 K | $178.24 M |
| 09/15/2025 | $25.28 | $25.40 (0.47%) | $25.54 | $25.22 | 31.30 K | $178.73 M |
| 09/12/2025 | $25.85 | $25.85 (0%) | $25.87 | $25.78 | 1.10 K | $176.89 M |
| 09/11/2025 | $25.83 | $25.85 (0.08%) | $25.85 | $25.83 | 3.10 K | $177.75 M |
| 09/10/2025 | $25.80 | $25.83 (0.12%) | $25.85 | $25.80 | 8.50 K | $179.09 M |
| 09/09/2025 | $25.80 | $25.80 (0%) | $25.80 | $25.80 | 1.40 K | $179.70 M |
| 09/08/2025 | $25.60 | $25.75 (0.59%) | $25.75 | $25.60 | 3.40 K | $177.99 M |
| 09/05/2025 | $25.65 | $25.65 (0%) | $25.70 | $25.65 | 1.00 K | $178.48 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.
