SWK Holdings Corporation - SWKH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SWK Holdings Corporation (SWKH) NASDAQ