Skip to main content
SWK Holdings Corporation (SWKH)
NASDAQ: SWKH · Real-Time Price · USD
17.04
-0.10 (-0.58%)
At close: Dec 5, 2025, 4:00 PM EST
17.15
+0.11 (0.65%)
After-hours: Dec 5, 2025, 6:15 PM EST

SWK Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%28,692
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
Oct 10, 202516.3517.9016.3516.6616.6615.69%778,707
Oct 9, 202514.3914.4014.2114.4014.40-0.35%57,595
Oct 8, 202514.7714.7714.4314.4514.450.28%3,633
Oct 7, 202514.4114.4814.4114.4114.41-0.21%4,051
Oct 6, 202514.6614.6614.3514.4414.44-1.57%6,508
Oct 3, 202514.6614.7014.6214.6714.67-0.47%3,167
Oct 2, 202514.7714.9814.7414.7414.74-1.27%4,832
Oct 1, 202514.4715.1514.4414.9314.932.61%11,979
Sep 30, 202514.7315.0214.3614.5514.550.34%9,931
Sep 29, 202514.8514.8714.4314.5014.50-1.36%9,456
Sep 26, 202514.7514.7514.5414.7014.701.24%4,864
Sep 25, 202514.5014.5514.4814.5214.52-4,162
Sep 24, 202514.3514.5214.3514.5214.520.14%2,511
Sep 23, 202514.6014.6014.4214.5014.50-0.14%6,329
Sep 22, 202514.5114.6814.5114.5214.520.76%5,944
Sep 19, 202514.4614.5014.4114.4114.41-1.17%15,523
Sep 18, 202514.6014.6014.5114.5814.580.34%3,376
Sep 17, 202514.6314.6314.5014.5314.53-0.48%7,812
Sep 16, 202514.8514.8514.6014.6014.60-0.27%3,970
Sep 15, 202514.4814.8214.4514.6414.641.04%6,184
Sep 12, 202514.4314.5514.4314.4914.49-0.48%14,325
Sep 11, 202514.7314.7314.5514.5614.56-0.75%6,165
Sep 10, 202514.7714.9614.6014.6714.67-0.34%3,646
Sep 9, 202514.8414.9814.6014.7214.720.96%9,041
Sep 8, 202514.5514.6814.5114.5814.58-0.27%12,807
Sep 5, 202514.8314.8814.6214.6214.62-2.08%5,529
Sep 4, 202515.1015.1014.9014.9314.93-0.40%7,124
Sep 3, 202515.1615.1814.9614.9914.99-0.79%10,078
Sep 2, 202514.9115.2014.7815.1115.111.34%10,273
Aug 29, 202514.8314.9114.7514.9114.910.54%4,818
Aug 28, 202514.8214.8514.7114.8314.831.16%14,488
Aug 27, 202514.4814.8414.4614.6614.661.73%16,523
Aug 26, 202514.6214.7714.3814.4114.41-0.41%22,174
Aug 25, 202514.7014.8014.4614.4714.47-1.56%13,238
Aug 22, 202514.2014.7213.9214.7014.704.85%22,591
Aug 21, 202514.0214.2114.0114.0214.02-0.99%5,716
Aug 20, 202514.0314.1613.9814.1614.160.85%20,814
Aug 19, 202514.0514.1713.9914.0414.04-0.07%11,235
Aug 18, 202514.1714.1713.9114.0514.05-1.09%20,979
Aug 15, 202514.6414.6414.1514.2114.21-3.50%15,718
Aug 14, 202514.6914.8114.6514.7214.720.14%12,513
Aug 13, 202514.6714.8014.6514.7014.70-0.20%12,444
Aug 12, 202514.6314.7314.6014.7314.730.37%10,845
Aug 11, 202514.6814.7714.6014.6814.68-0.37%6,560
Aug 8, 202514.6114.8714.5514.7314.731.24%14,372
Aug 7, 202514.8614.8814.5314.5514.55-1.95%21,739
Aug 6, 202514.8214.8714.7814.8414.84-0.13%10,102
Aug 5, 202514.7214.9614.7214.8614.860.54%7,622
Aug 4, 202514.7614.8314.7614.7814.78-0.07%13,285
Aug 1, 202514.6914.9814.6914.7914.79-0.67%15,847
Jul 31, 202514.9115.0214.8314.8914.89-0.73%13,989
Jul 30, 202515.1815.1814.6415.0015.00-0.60%16,261
Jul 29, 202515.1715.1715.0615.0915.09-0.07%8,359
Jul 28, 202515.1515.2215.1015.1015.10-1.18%9,742
Jul 25, 202515.1515.2815.1515.2815.280.79%14,994
Jul 24, 202515.2015.2015.1615.1615.16-0.59%3,160
Jul 23, 202515.1115.2715.0715.2515.250.46%9,293
Jul 22, 202515.1915.2815.1115.1815.18-0.20%7,833
Jul 21, 202515.0815.2215.0815.2115.210.07%10,992
Jul 18, 202515.3315.3315.1115.2015.200.13%12,576
Jul 17, 202515.1515.3115.1215.1815.180.40%12,193