Skip to main content
SWK Holdings Corporation (SWKH)
NASDAQ: SWKH · Real-Time Price · USD
16.85
+0.04 (0.24%)
Mar 9, 2026, 2:00 PM EDT - Market open

SWK Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.7816.8616.7516.8116.810.96%3,824
Mar 5, 202616.8416.9116.6516.6516.65-1.94%3,147
Mar 4, 202616.6516.9816.5116.9816.983.54%3,037
Mar 3, 202616.2516.4516.2016.4016.400.74%5,832
Mar 2, 202616.4016.4216.2516.2816.28-0.85%2,667
Feb 27, 202616.7416.7416.4216.4216.42-1.56%45,314
Feb 26, 202616.7516.8516.6816.6816.680.18%2,142
Feb 25, 202616.7516.7516.6516.6516.65-0.06%2,394
Feb 24, 202616.7716.7716.6516.6616.660.06%3,382
Feb 23, 202616.6516.7016.6516.6516.65-0.30%4,672
Feb 20, 202616.5617.0216.5616.7016.700.18%14,412
Feb 19, 202616.7416.7716.6716.6716.67-1.83%4,229
Feb 18, 202617.0017.0016.8616.9816.98-1.22%5,560
Feb 17, 202617.1317.4416.8217.1917.191.12%2,368
Feb 13, 202617.0017.0516.9617.0017.00-0.47%4,857
Feb 12, 202617.0117.4916.7517.0817.08-0.70%15,092
Feb 11, 202617.2117.2417.2017.2017.20-5,533
Feb 10, 202617.2817.3716.7317.2017.20-0.35%4,941
Feb 9, 202617.4117.4117.2617.2617.260.06%3,224
Feb 6, 202617.2517.2517.2517.2517.25-0.29%2,949
Feb 5, 202617.2817.4417.2617.3017.30-0.29%43,058
Feb 4, 202617.4817.5017.3517.3517.35-1.03%2,059
Feb 3, 202617.5117.5317.5117.5317.53-0.11%1,505
Feb 2, 202617.6017.6017.5117.5517.550.29%2,946
Jan 30, 202617.5317.5917.5017.5017.500.29%3,524
Jan 29, 202617.4017.4517.4017.4517.450.58%1,487
Jan 28, 202617.2217.4117.2217.3517.35-0.12%11,308
Jan 27, 202617.3717.3917.3517.3717.37-1.31%2,305
Jan 26, 202617.4317.6017.3517.6017.601.27%1,638
Jan 23, 202617.3517.4517.3517.3817.38-0.40%2,741
Jan 22, 202617.3517.6317.3517.4517.45-0.23%3,293
Jan 21, 202617.4817.5517.3517.4917.490.58%4,778
Jan 20, 202617.2217.4717.2217.3917.390.17%4,599
Jan 16, 202617.4817.4817.1017.3617.36-0.69%3,986
Jan 15, 202617.6317.6317.4817.4817.480.52%2,125
Jan 14, 202617.5017.5017.3917.3917.39-0.11%1,822
Jan 13, 202617.1117.4117.1117.4117.41-0.80%1,305
Jan 12, 202617.2817.6017.2817.5517.550.92%5,086
Jan 9, 202617.3817.4817.3717.3917.39-0.63%3,379
Jan 8, 202617.2717.5017.1117.5017.501.27%21,929
Jan 7, 202617.2817.3117.2717.2817.28-0.12%4,634
Jan 6, 202617.2517.4117.2517.3017.300.06%9,827
Jan 5, 202617.1617.4017.0617.2917.290.88%49,943
Jan 2, 202617.0417.3417.0217.1417.14-0.35%4,994
Dec 31, 202517.1117.2417.0117.2017.200.47%6,767
Dec 30, 202517.2217.2717.1217.1217.12-0.87%23,671
Dec 29, 202517.0417.2717.0017.2717.270.82%5,638
Dec 26, 202517.3017.3017.0317.1317.13-0.17%11,966
Dec 24, 202517.1517.1617.1517.1617.160.82%1,643
Dec 23, 202517.2017.2517.0017.0217.02-1.05%7,603
Dec 22, 202517.3917.3917.0617.2017.20-0.75%3,135
Dec 19, 202517.0717.4517.0717.3317.330.81%51,605
Dec 18, 202517.3317.3317.1617.1917.19-0.35%6,606
Dec 17, 202517.0217.2517.0217.2517.25-0.06%4,519
Dec 16, 202517.1317.4716.9717.2617.26-4,734
Dec 15, 202517.1617.3517.1417.2617.26-0.80%4,496
Dec 12, 202517.3217.4717.3117.4017.400.35%5,398
Dec 11, 202517.2217.3817.2217.3417.340.29%6,569
Dec 10, 202516.9017.4616.9017.2917.291.83%9,806
Dec 9, 202516.7316.9816.7316.9816.98-4,038
Dec 8, 202517.0417.0416.9316.9816.98-0.35%3,519
Dec 5, 202516.7217.2716.7217.0417.04-0.58%2,969
Dec 4, 202517.6017.6017.1417.1417.14-3.44%7,868
Dec 3, 202516.9617.7516.6917.7517.755.97%28,061
Dec 2, 202516.9016.9016.7316.7516.75-0.53%28,694
Dec 1, 202516.8616.9416.7816.8416.84-0.82%10,473
Nov 28, 202516.9016.9816.9016.9816.981.01%1,935
Nov 26, 202516.8916.9016.5616.8116.81-0.12%7,269
Nov 25, 202516.6516.8316.5116.8316.831.08%5,911
Nov 24, 202516.6516.6516.5016.6516.65-3,861
Nov 21, 202516.3216.6516.3216.6516.651.59%13,833
Nov 20, 202516.5916.6516.3216.3916.39-0.73%15,430
Nov 19, 202516.4116.6416.3816.5116.510.55%26,631
Nov 18, 202516.4216.4616.4116.4216.42-0.85%4,821
Nov 17, 202516.5116.6016.4616.5616.560.30%4,316
Nov 14, 202516.6416.6416.2816.5116.51-1.67%7,322
Nov 13, 202516.9016.9816.7116.7916.79-0.89%3,915
Nov 12, 202516.6817.0016.6816.9416.940.83%6,104
Nov 11, 202516.6916.9416.6916.8016.800.96%17,917
Nov 10, 202516.4116.6416.4116.6416.641.09%3,523
Nov 7, 202516.5916.5916.4116.4616.46-1.32%5,609
Nov 6, 202516.3517.0816.3416.6816.682.14%51,241
Nov 5, 202516.3416.4916.2116.3316.331.18%40,802
Nov 4, 202516.2016.2116.1116.1416.14-0.12%7,891
Nov 3, 202516.2716.3516.1016.1616.16-0.19%22,983
Oct 31, 202516.0116.3416.0116.1916.190.25%9,674
Oct 30, 202516.2016.2316.0616.1516.150.81%8,347
Oct 29, 202516.0216.2016.0216.0216.02-0.62%15,234
Oct 28, 202516.0216.2816.0216.1216.12-0.49%21,192
Oct 27, 202516.1116.3216.1116.2016.20-0.67%16,335
Oct 24, 202516.2416.6216.2416.3116.310.93%17,616
Oct 23, 202516.2116.3216.1216.1616.16-0.12%14,545
Oct 22, 202516.1716.4516.1216.1816.18-0.19%25,169
Oct 21, 202516.2716.3616.0916.2116.21-0.80%19,319
Oct 20, 202516.3416.4416.2716.3416.34-0.97%18,288
Oct 17, 202516.3816.6916.3416.5016.50-0.12%71,193
Oct 16, 202516.6016.8016.5116.5216.52-1.37%48,859
Oct 15, 202516.6216.8016.6216.7516.750.60%69,863
Oct 14, 202516.2816.6916.2816.6516.65-40,709
Oct 13, 202516.3416.8716.2216.6516.65-0.06%61,298