SWK Holdings Corporation - SWKH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.56	16.7	16.7	17.02	16.56	14,412
February 19, 2026	16.74	16.67	16.67	16.77	16.67	4,229
February 18, 2026	17	16.98	16.98	17	16.86	5,600
February 17, 2026	17.13	17.19	17.19	17.44	16.82	2,400
February 13, 2026	17	17	17	17.05	16.96	4,539
February 12, 2026	17.01	17.08	17.08	17.49	16.75	15,100
February 11, 2026	17.21	17.2	17.2	17.24	17.2	5,533
February 10, 2026	17.28	17.2	17.2	17.36	16.73	4,941
February 09, 2026	17.4	17.26	17.26	17.41	17.26	3,234
February 06, 2026	17.25	17.25	17.25	17.25	17.25	2,949
February 05, 2026	17.28	17.3	17.3	17.44	17.26	43,100
February 04, 2026	17.48	17.35	17.35	17.5	17.35	2,100
February 03, 2026	17.51	17.53	17.53	17.53	17.51	1,505
February 02, 2026	17.6	17.55	17.55	17.6	17.51	2,946
January 30, 2026	17.53	17.5	17.5	17.59	17.5	3,524
January 29, 2026	17.4	17.45	17.45	17.45	17.4	1,500
January 28, 2026	17.22	17.35	17.35	17.41	17.22	11,308
January 27, 2026	17.37	17.37	17.37	17.39	17.35	2,305
January 26, 2026	17.43	17.6	17.6	17.6	17.35	1,638
January 23, 2026	17.35	17.38	17.38	17.45	17.35	2,741
January 22, 2026	17.35	17.45	17.45	17.63	17.35	3,300
January 21, 2026	17.48	17.49	17.49	17.55	17.35	4,800
January 20, 2026	17.22	17.39	17.39	17.47	17.22	4,600
January 16, 2026	17.48	17.36	17.36	17.48	17.1	4,000
January 15, 2026	17.63	17.48	17.48	17.63	17.48	1,999
January 14, 2026	17.5	17.39	17.39	17.5	17.39	1,819
January 13, 2026	17.11	17.41	17.41	17.41	17.11	1,305
January 12, 2026	17.28	17.55	17.55	17.6	17.28	5,100
January 09, 2026	17.38	17.39	17.39	17.48	17.37	3,400
January 08, 2026	17.27	17.5	17.5	17.5	17.11	21,930
January 07, 2026	17.28	17.28	17.28	17.31	17.27	4,634
January 06, 2026	17.25	17.3	17.3	17.41	17.25	9,827
January 05, 2026	17.16	17.29	17.29	17.4	17.06	49,943
January 02, 2026	17.04	17.14	17.14	17.34	17.02	5,000
December 31, 2025	17.11	17.2	17.2	17.24	17.01	6,800
December 30, 2025	17.22	17.12	17.12	17.27	17.12	23,614
December 29, 2025	17.04	17.27	17.27	17.27	17	5,640
December 26, 2025	17.3	17.13	17.13	17.3	17.03	12,000
December 24, 2025	17.15	17.16	17.16	17.16	17.15	1,643
December 23, 2025	17.2	17.02	17.02	17.25	17	7,603
December 22, 2025	17.39	17.2	17.2	17.39	17.06	3,135
December 19, 2025	17.07	17.33	17.33	17.45	17.07	51,607
December 18, 2025	17.33	17.19	17.19	17.33	17.16	6,606
December 17, 2025	17.02	17.25	17.25	17.25	17.02	4,519
December 16, 2025	17.13	17.26	17.26	17.47	16.97	4,734
December 15, 2025	17.16	17.26	17.26	17.35	17.14	4,500
December 12, 2025	17.32	17.4	17.4	17.47	17.31	5,398
December 11, 2025	17.22	17.34	17.34	17.38	17.22	6,600
December 10, 2025	16.9	17.29	17.29	17.46	16.9	9,806
December 09, 2025	16.73	16.98	16.98	16.98	16.73	4,038
December 08, 2025	17.04	16.98	16.98	17.04	16.93	3,519
December 05, 2025	16.72	17.04	17.04	17.27	16.72	3,000
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

SWK Holdings Corporation (SWKH) NASDAQ