SWK Holdings Corporation - SWKH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.6	17.14	17.14	17.6	17.1	7,120
December 03, 2025	16.96	17.75	17.75	17.75	16.69	28,100
December 02, 2025	16.9	16.75	16.75	16.9	16.73	28,700
December 01, 2025	16.86	16.84	16.84	16.94	16.78	10,500
November 28, 2025	16.9	16.98	16.98	16.98	16.9	1,935
November 26, 2025	16.89	16.81	16.81	16.9	16.56	7,300
November 25, 2025	16.65	16.83	16.83	16.83	16.51	5,911
November 24, 2025	16.65	16.65	16.65	16.65	16.5	3,900
November 21, 2025	16.32	16.65	16.65	16.65	16.32	13,833
November 20, 2025	16.59	16.39	16.39	16.65	16.32	15,430
November 19, 2025	16.41	16.51	16.51	16.64	16.38	26,621
November 18, 2025	16.42	16.42	16.42	16.45	16.41	4,821
November 17, 2025	16.51	16.56	16.56	16.6	16.46	4,316
November 14, 2025	16.64	16.51	16.51	16.64	16.28	7,322
November 13, 2025	16.9	16.79	16.79	16.98	16.71	3,915
November 12, 2025	16.68	16.94	16.94	17	16.68	6,104
November 11, 2025	16.69	16.8	16.8	16.94	16.69	17,917
November 10, 2025	16.41	16.64	16.64	16.64	16.41	3,523
November 07, 2025	16.59	16.46	16.46	16.59	16.41	5,609
November 06, 2025	16.35	16.68	16.68	17.08	16.34	51,241
November 05, 2025	16.33	16.33	16.33	16.49	16.21	40,793
November 04, 2025	16.2	16.14	16.14	16.21	16.11	7,900
November 03, 2025	16.27	16.16	16.16	16.35	16.1	23,000
October 31, 2025	16.01	16.19	16.19	16.33	16.01	9,700
October 30, 2025	16.2	16.15	16.15	16.23	16.06	8,347
October 29, 2025	16.02	16.02	16.02	16.2	16.02	15,234
October 28, 2025	16.02	16.12	16.12	16.28	16.02	21,192
October 27, 2025	16.11	16.2	16.2	16.32	16.11	16,335
October 24, 2025	16.24	16.31	16.31	16.62	16.24	17,591
October 23, 2025	16.2	16.16	16.16	16.32	16.12	14,545
October 22, 2025	16.17	16.18	16.18	16.45	16.12	25,200
October 21, 2025	16.27	16.21	16.21	16.36	16.09	19,319
October 20, 2025	16.34	16.34	16.34	16.44	16.27	18,300
October 17, 2025	16.38	16.5	16.5	16.69	16.34	71,200
October 16, 2025	16.6	16.52	16.52	16.8	16.51	48,859
October 15, 2025	16.62	16.75	16.75	16.8	16.62	69,900
October 14, 2025	16.28	16.65	16.65	16.69	16.28	40,709
October 13, 2025	16.34	16.65	16.65	16.87	16.22	61,300
October 10, 2025	16.35	16.66	16.66	17.9	16.35	778,707
October 09, 2025	14.39	14.4	14.4	14.4	14.21	57,600
October 08, 2025	14.77	14.45	14.45	14.77	14.43	3,633
October 07, 2025	14.41	14.41	14.41	14.48	14.41	4,100
October 06, 2025	14.66	14.44	14.44	14.66	14.35	6,508
October 03, 2025	14.66	14.67	14.67	14.7	14.62	3,200
October 02, 2025	14.77	14.74	14.74	14.98	14.74	4,832
October 01, 2025	14.47	14.93	14.93	15.15	14.44	12,000
September 30, 2025	14.73	14.55	14.55	15.02	14.36	9,931
September 29, 2025	14.85	14.5	14.5	14.87	14.43	9,500
September 26, 2025	14.75	14.7	14.7	14.75	14.54	4,900
September 25, 2025	14.5	14.52	14.52	14.55	14.48	4,200
September 24, 2025	14.35	14.52	14.52	14.52	14.35	2,511
September 23, 2025	14.6	14.5	14.5	14.6	14.42	6,329
September 22, 2025	14.51	14.52	14.52	14.68	14.51	5,944
September 19, 2025	14.46	14.41	14.41	14.5	14.41	15,523
September 18, 2025	14.6	14.58	14.58	14.6	14.51	3,400
September 17, 2025	14.63	14.53	14.53	14.63	14.5	7,812
September 16, 2025	14.85	14.6	14.6	14.85	14.6	4,000
September 15, 2025	14.48	14.64	14.64	14.82	14.45	6,200
September 12, 2025	14.43	14.49	14.49	14.55	14.43	14,325
September 11, 2025	14.73	14.56	14.56	14.73	14.5	5,682

SWK Holdings Corporation (SWKH) NASDAQ