SWK(SWK)
SWK
$89.12—
NYSE
$89.12—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/17/2026 | $91.16 | $91.81 | $88.38 | $89.12 | 1.40M |
| 9/16/2026 | $89.15 | $90.29 | $88.04 | $89.05 | 1.74M |
| 9/15/2026 | $89.16 | $89.42 | $87.25 | $88.58 | 1.68M |
| 9/14/2026 | $87.95 | $89.45 | $87.47 | $88.89 | 1.49M |
| 9/11/2026 | $90.68 | $91.05 | $88.92 | $89.24 | 1.86M |
| 9/10/2026 | $90.32 | $90.92 | $87.95 | $89.23 | 2.40M |
| 9/9/2026 | $93.39 | $93.84 | $91.61 | $91.68 | 1.55M |
| 9/8/2026 | $96.32 | $96.33 | $93.60 | $93.81 | 1.99M |
| 9/4/2026 | $96.59 | $98.08 | $96.10 | $97.36 | 1.34M |
| 9/3/2026 | $97.89 | $98.65 | $95.74 | $96.50 | 1.48M |
| 9/2/2026 | $95.01 | $98.01 | $94.32 | $96.89 | 1.46M |
| 9/1/2026 | $96.00 | $97.69 | $94.03 | $94.51 | 1.89M |
| 8/31/2026 | $97.20 | $97.55 | $95.67 | $96.37 | 1.63M |
| 8/28/2026 | $99.61 | $100.85 | $96.30 | $97.80 | 1.23M |
| 8/27/2026 | $99.02 | $100.08 | $98.65 | $99.24 | 1.28M |
| 8/26/2026 | $98.87 | $99.97 | $97.90 | $99.76 | 1.39M |
| 8/25/2026 | $99.66 | $99.96 | $97.45 | $98.46 | 1.21M |
| 8/24/2026 | $100.43 | $101.27 | $97.59 | $98.51 | 1.31M |
| 8/21/2026 | $99.57 | $100.04 | $98.41 | $100.02 | 1.52M |
| 8/20/2026 | $98.01 | $99.42 | $97.05 | $98.85 | 1.47M |
| 8/19/2026 | $99.11 | $100.72 | $99.11 | $99.80 | 1.86M |
| 8/18/2026 | $99.21 | $100.00 | $98.16 | $98.40 | 1.74M |
| 8/17/2026 | $101.11 | $101.11 | $99.32 | $99.59 | 1.25M |
| 8/14/2026 | $102.12 | $102.63 | $101.08 | $102.07 | 1.11M |
| 8/13/2026 | $103.97 | $104.59 | $101.88 | $102.21 | 1.03M |
| 8/12/2026 | $104.61 | $104.61 | $101.05 | $102.90 | 1.82M |
| 8/11/2026 | $102.83 | $104.68 | $102.50 | $104.00 | 1.59M |
| 8/10/2026 | $102.48 | $102.80 | $101.23 | $102.64 | 1.61M |
| 8/7/2026 | $101.30 | $104.40 | $100.41 | $103.89 | 2.96M |
| 8/6/2026 | $103.00 | $104.29 | $100.63 | $101.04 | 2.40M |
| 8/5/2026 | $101.84 | $103.65 | $100.96 | $103.27 | 2.50M |
| 8/4/2026 | $99.00 | $102.53 | $98.74 | $102.40 | 3.03M |
| 8/3/2026 | $95.87 | $98.13 | $95.33 | $98.11 | 2.07M |
| 7/31/2026 | $95.57 | $95.99 | $93.89 | $94.58 | 2.80M |
| 7/30/2026 | $93.00 | $95.84 | $91.57 | $95.55 | 3.51M |
| 7/29/2026 | $92.44 | $95.48 | $89.59 | $93.05 | 4.31M |
| 7/28/2026 | $94.50 | $96.04 | $93.48 | $94.19 | 3.52M |
| 7/27/2026 | $92.63 | $94.23 | $92.25 | $94.17 | 2.18M |
| 7/24/2026 | $88.78 | $91.90 | $88.75 | $91.26 | 1.78M |
| 7/23/2026 | $88.14 | $89.70 | $86.38 | $87.41 | 1.46M |
| 7/22/2026 | $87.95 | $90.48 | $86.51 | $89.25 | 933,175 |
| 7/21/2026 | $88.81 | $89.00 | $86.49 | $88.19 | 1.18M |
| 7/20/2026 | $90.49 | $90.49 | $87.34 | $87.50 | 1.97M |
| 7/17/2026 | $89.87 | $92.50 | $89.29 | $90.17 | 1.31M |
| 7/16/2026 | $87.52 | $91.41 | $87.48 | $91.31 | 1.29M |
| 7/15/2026 | $87.45 | $88.75 | $86.77 | $87.96 | 934,696 |
| 7/14/2026 | $88.32 | $88.99 | $86.86 | $87.37 | 1.26M |
| 7/13/2026 | $87.70 | $88.90 | $85.53 | $86.53 | 1.27M |
| 7/10/2026 | $86.58 | $89.13 | $86.54 | $88.22 | 1.07M |
| 7/9/2026 | $87.09 | $88.29 | $86.47 | $86.82 | 980,708 |
| 7/8/2026 | $88.21 | $88.38 | $84.86 | $86.15 | 1.62M |
| 7/7/2026 | $91.80 | $92.12 | $89.26 | $89.37 | 1.24M |
| 7/6/2026 | $92.33 | $93.29 | $90.60 | $92.56 | 1.02M |
| 7/2/2026 | $92.09 | $93.02 | $90.08 | $91.90 | 1.32M |
| 7/1/2026 | $93.50 | $95.16 | $91.28 | $91.34 | 1.78M |
| 6/30/2026 | $94.19 | $95.01 | $92.97 | $94.12 | 2.27M |
| 6/29/2026 | $91.22 | $93.75 | $89.60 | $93.65 | 2.05M |
| 6/26/2026 | $91.16 | $93.17 | $91.02 | $91.98 | 2.03M |
| 6/25/2026 | $89.94 | $93.50 | $89.78 | $92.31 | 2.48M |
| 6/24/2026 | $85.12 | $89.68 | $85.12 | $89.66 | 2.38M |
| 6/23/2026 | $84.77 | $85.94 | $83.20 | $83.81 | 1.69M |
| 6/22/2026 | $87.04 | $88.25 | $86.22 | $86.31 | 2.06M |