SWK Corporation (SWKH)
NASDAQ: SWKH
· Real-Time Price · USD
14.99
0.06 (0.40%)
At close: Sep 08, 2025, 9:42 AM
SWKH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.83 | 14.88 | 14.62 | 14.62 | 14.62 | -2.08% | 5,529 |
| Sep 4, 2025 | 15.10 | 15.10 | 14.90 | 14.93 | 14.93 | -0.40% | 7,124 |
| Sep 3, 2025 | 15.16 | 15.18 | 14.96 | 14.99 | 14.99 | -0.79% | 10,100 |
| Sep 2, 2025 | 14.91 | 15.20 | 14.78 | 15.11 | 15.11 | 1.34% | 10,300 |
| Aug 29, 2025 | 14.83 | 14.91 | 14.75 | 14.91 | 14.91 | 0.54% | 4,818 |
| Aug 28, 2025 | 14.82 | 14.85 | 14.71 | 14.83 | 14.83 | 1.16% | 14,500 |
| Aug 27, 2025 | 14.48 | 14.84 | 14.46 | 14.66 | 14.66 | 1.73% | 16,523 |
| Aug 26, 2025 | 14.62 | 14.77 | 14.38 | 14.41 | 14.41 | -0.41% | 22,200 |
| Aug 25, 2025 | 14.70 | 14.80 | 14.46 | 14.47 | 14.47 | -1.56% | 13,238 |
| Aug 22, 2025 | 14.20 | 14.72 | 13.92 | 14.70 | 14.70 | 4.85% | 22,600 |
| Aug 21, 2025 | 14.02 | 14.21 | 14.01 | 14.02 | 14.02 | -0.99% | 5,716 |
| Aug 20, 2025 | 14.03 | 14.16 | 13.98 | 14.16 | 14.16 | 0.85% | 20,814 |
| Aug 19, 2025 | 14.05 | 14.17 | 13.99 | 14.04 | 14.04 | -0.07% | 11,235 |
| Aug 18, 2025 | 14.17 | 14.17 | 13.91 | 14.05 | 14.05 | -1.13% | 21,000 |
| Aug 15, 2025 | 14.64 | 14.64 | 14.15 | 14.21 | 14.21 | -3.46% | 15,718 |
| Aug 14, 2025 | 14.69 | 14.81 | 14.65 | 14.72 | 14.72 | 0.14% | 12,513 |
| Aug 13, 2025 | 14.67 | 14.80 | 14.65 | 14.70 | 14.70 | -0.20% | 12,444 |
| Aug 12, 2025 | 14.63 | 14.73 | 14.60 | 14.73 | 14.73 | 0.34% | 10,845 |
| Aug 11, 2025 | 14.68 | 14.77 | 14.60 | 14.68 | 14.68 | -0.34% | 6,600 |
| Aug 8, 2025 | 14.61 | 14.87 | 14.55 | 14.73 | 14.73 | 1.24% | 14,400 |