SWK Holdings CorporationSWKHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $17.60 | $17.60 | $17.51 | $17.55 | 2,936 |
| 1/30/2026 | $17.53 | $17.59 | $17.50 | $17.50 | 3,524 |
| 1/29/2026 | $17.40 | $17.45 | $17.40 | $17.45 | 1,500 |
| 1/28/2026 | $17.22 | $17.41 | $17.22 | $17.35 | 11,308 |
| 1/27/2026 | $17.37 | $17.39 | $17.35 | $17.37 | 2,305 |
| 1/26/2026 | $17.43 | $17.60 | $17.35 | $17.60 | 1,638 |
| 1/23/2026 | $17.35 | $17.45 | $17.35 | $17.38 | 2,741 |
| 1/22/2026 | $17.35 | $17.63 | $17.35 | $17.45 | 3,300 |
| 1/21/2026 | $17.48 | $17.55 | $17.35 | $17.49 | 4,800 |
| 1/20/2026 | $17.22 | $17.47 | $17.22 | $17.39 | 4,600 |
| 1/16/2026 | $17.48 | $17.48 | $17.10 | $17.36 | 4,000 |
| 1/15/2026 | $17.63 | $17.63 | $17.48 | $17.48 | 2,125 |
| 1/14/2026 | $17.50 | $17.50 | $17.39 | $17.39 | 1,822 |
| 1/13/2026 | $17.11 | $17.41 | $17.11 | $17.41 | 1,305 |
| 1/12/2026 | $17.28 | $17.60 | $17.28 | $17.55 | 5,100 |
| 1/9/2026 | $17.38 | $17.48 | $17.37 | $17.39 | 3,400 |
| 1/8/2026 | $17.27 | $17.50 | $17.11 | $17.50 | 21,930 |
| 1/7/2026 | $17.28 | $17.31 | $17.27 | $17.28 | 4,634 |
| 1/6/2026 | $17.25 | $17.41 | $17.25 | $17.30 | 9,827 |
| 1/5/2026 | $17.16 | $17.40 | $17.06 | $17.29 | 49,943 |
| 1/2/2026 | $17.04 | $17.34 | $17.02 | $17.14 | 5,000 |
| 12/31/2025 | $17.11 | $17.24 | $17.01 | $17.20 | 6,800 |
| 12/30/2025 | $17.22 | $17.27 | $17.12 | $17.12 | 23,700 |
| 12/29/2025 | $17.04 | $17.27 | $17.00 | $17.27 | 5,640 |
| 12/26/2025 | $17.30 | $17.30 | $17.03 | $17.13 | 12,000 |
| 12/24/2025 | $17.15 | $17.16 | $17.15 | $17.16 | 1,643 |
| 12/23/2025 | $17.20 | $17.25 | $17.00 | $17.02 | 7,603 |
| 12/22/2025 | $17.39 | $17.39 | $17.06 | $17.20 | 3,135 |
| 12/19/2025 | $17.07 | $17.45 | $17.07 | $17.33 | 51,607 |
| 12/18/2025 | $17.33 | $17.33 | $17.16 | $17.19 | 6,606 |
| 12/17/2025 | $17.02 | $17.25 | $17.02 | $17.25 | 4,519 |
| 12/16/2025 | $17.13 | $17.47 | $16.97 | $17.26 | 4,734 |
| 12/15/2025 | $17.16 | $17.35 | $17.14 | $17.26 | 4,500 |
| 12/12/2025 | $17.32 | $17.47 | $17.31 | $17.40 | 5,400 |
| 12/11/2025 | $17.22 | $17.38 | $17.22 | $17.34 | 6,600 |
| 12/10/2025 | $16.90 | $17.46 | $16.90 | $17.29 | 9,806 |
| 12/9/2025 | $16.73 | $16.98 | $16.73 | $16.98 | 4,038 |
| 12/8/2025 | $17.04 | $17.04 | $16.93 | $16.98 | 3,519 |
| 12/5/2025 | $16.72 | $17.27 | $16.72 | $17.04 | 3,000 |
| 12/4/2025 | $17.60 | $17.60 | $17.14 | $17.14 | 7,900 |
| 12/3/2025 | $16.96 | $17.75 | $16.69 | $17.75 | 28,100 |
| 12/2/2025 | $16.90 | $16.90 | $16.73 | $16.75 | 28,700 |
| 12/1/2025 | $16.86 | $16.94 | $16.78 | $16.84 | 10,500 |
| 11/28/2025 | $16.90 | $16.98 | $16.90 | $16.98 | 1,935 |
| 11/26/2025 | $16.89 | $16.90 | $16.56 | $16.81 | 7,300 |
| 11/25/2025 | $16.65 | $16.83 | $16.51 | $16.83 | 5,911 |
| 11/24/2025 | $16.65 | $16.65 | $16.50 | $16.65 | 3,900 |
| 11/21/2025 | $16.32 | $16.65 | $16.32 | $16.65 | 13,833 |
| 11/20/2025 | $16.59 | $16.65 | $16.32 | $16.39 | 15,430 |
| 11/19/2025 | $16.41 | $16.64 | $16.38 | $16.51 | 26,631 |
| 11/18/2025 | $16.42 | $16.45 | $16.41 | $16.42 | 4,821 |
| 11/17/2025 | $16.51 | $16.60 | $16.46 | $16.56 | 4,316 |
| 11/14/2025 | $16.64 | $16.64 | $16.28 | $16.51 | 7,322 |
| 11/13/2025 | $16.90 | $16.98 | $16.71 | $16.79 | 3,915 |
| 11/12/2025 | $16.68 | $17.00 | $16.68 | $16.94 | 6,104 |
| 11/11/2025 | $16.69 | $16.94 | $16.69 | $16.80 | 17,917 |
| 11/10/2025 | $16.41 | $16.64 | $16.41 | $16.64 | 3,523 |
| 11/7/2025 | $16.59 | $16.59 | $16.41 | $16.46 | 5,609 |
| 11/6/2025 | $16.35 | $17.08 | $16.34 | $16.68 | 51,241 |
| 11/5/2025 | $16.34 | $16.49 | $16.21 | $16.33 | 40,802 |