SWK Holdings Corporation - SWKH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	14.77	14.67	14.67	14.96	14.6	3,646
September 09, 2025	14.84	14.72	14.72	14.98	14.6	9,041
September 08, 2025	14.55	14.58	14.58	14.68	14.51	12,807
September 05, 2025	14.83	14.62	14.62	14.88	14.62	5,529
September 04, 2025	15.1	14.93	14.93	15.1	14.9	7,124
September 03, 2025	15.16	14.99	14.99	15.18	14.96	10,100
September 02, 2025	14.91	15.11	15.11	15.2	14.78	10,300
August 29, 2025	14.83	14.91	14.91	14.91	14.75	4,818
August 28, 2025	14.82	14.83	14.83	14.85	14.71	14,500
August 27, 2025	14.48	14.66	14.66	14.84	14.46	16,523
August 26, 2025	14.62	14.41	14.41	14.77	14.38	22,200
August 25, 2025	14.7	14.47	14.47	14.8	14.46	13,238
August 22, 2025	14.2	14.7	14.7	14.72	13.92	22,600
August 21, 2025	14.02	14.02	14.02	14.21	14.01	5,716
August 20, 2025	14.03	14.16	14.16	14.16	13.98	20,814
August 19, 2025	14.05	14.04	14.04	14.17	13.99	11,235
August 18, 2025	14.17	14.05	14.05	14.17	13.91	21,000
August 15, 2025	14.64	14.21	14.21	14.64	14.15	15,718
August 14, 2025	14.69	14.72	14.72	14.81	14.65	12,513
August 13, 2025	14.67	14.7	14.7	14.8	14.65	12,444
August 12, 2025	14.63	14.73	14.73	14.73	14.6	10,845
August 11, 2025	14.68	14.68	14.68	14.77	14.6	6,600
August 08, 2025	14.61	14.73	14.73	14.87	14.55	14,400
August 07, 2025	14.86	14.55	14.55	14.88	14.53	21,739
August 06, 2025	14.82	14.84	14.84	14.87	14.78	10,102
August 05, 2025	14.72	14.86	14.86	14.96	14.72	7,622
August 04, 2025	14.76	14.78	14.78	14.83	14.76	13,300
August 01, 2025	14.69	14.79	14.79	14.98	14.69	15,847
July 31, 2025	14.91	14.89	14.89	15.02	14.83	14,000
July 30, 2025	15.18	15	15	15.18	14.64	16,300
July 29, 2025	15.17	15.09	15.09	15.17	15.06	8,400
July 28, 2025	15.15	15.1	15.1	15.22	15.1	9,742
July 25, 2025	15.15	15.28	15.28	15.28	15.15	15,000
July 24, 2025	15.2	15.16	15.16	15.2	15.16	3,200
July 23, 2025	15.11	15.25	15.25	15.27	15.07	9,300
July 22, 2025	15.19	15.18	15.18	15.28	15.11	7,833
July 21, 2025	15.08	15.21	15.21	15.22	15.08	11,000
July 18, 2025	15.33	15.2	15.2	15.33	15.11	12,600
July 17, 2025	15.15	15.18	15.18	15.31	15.12	12,200
July 16, 2025	15.06	15.12	15.12	15.16	15.01	14,300
July 15, 2025	15.13	15.15	15.15	15.2	15.08	20,217
July 14, 2025	15.07	15.18	15.18	15.32	15.07	15,240
July 11, 2025	15.01	15.01	15.01	15.2	14.96	20,200
July 10, 2025	15.01	14.91	14.91	15.15	14.9	14,500
July 09, 2025	15.04	15.14	15.14	15.2	15.04	13,339
July 08, 2025	15.13	15.15	15.15	15.3	15.13	15,700
July 07, 2025	14.95	15.23	15.23	15.36	14.95	17,200
July 03, 2025	15.11	15.06	15.06	15.11	15	2,234

SWK Holdings Corporation (SWKH) NASDAQ