SWK Corporation (SWKH)
18.00
1.22 (7.27%)
At close: Apr 11, 2025, 3:52 PM
18.06
0.34%
After-hours: Apr 11, 2025, 04:53 PM EDT
SWK Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 17.25 | 17.25 | 18.08 | 18.08 | 17.02 | 17.02 | 18.04 | 18.04 | 7.51% | 22,856 |
| Apr 10, 2025 | 16.59 | 16.59 | 16.78 | 16.78 | 16.59 | 16.59 | 16.78 | 16.78 | -1.18% | 7,427 |
| Apr 9, 2025 | 16.37 | 16.37 | 17.36 | 17.36 | 15.83 | 15.83 | 16.98 | 16.98 | 4.24% | 24,100 |
| Apr 8, 2025 | 16.83 | 16.83 | 16.98 | 16.98 | 16.25 | 16.25 | 16.29 | 16.29 | -1.69% | 12,000 |
| Apr 7, 2025 | 16.85 | 16.85 | 16.93 | 16.93 | 16.47 | 16.47 | 16.57 | 16.57 | -2.01% | 7,700 |
| Apr 4, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.90 | 16.90 | 16.91 | 16.91 | -1.46% | 9,233 |
| Apr 3, 2025 | 17.04 | 17.04 | 17.32 | 17.32 | 17.04 | 17.04 | 17.16 | 17.16 | -2.17% | 5,334 |
| Apr 2, 2025 | 17.41 | 17.41 | 17.60 | 17.60 | 17.41 | 17.41 | 17.54 | 17.54 | 1.27% | 6,411 |
| Apr 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.32 | 17.32 | 17.32 | 17.32 | -0.40% | 2,444 |
| Mar 31, 2025 | 17.82 | 17.82 | 17.98 | 17.98 | 17.25 | 17.25 | 17.39 | 17.39 | -1.25% | 6,511 |
| Mar 28, 2025 | 17.08 | 17.08 | 17.87 | 17.87 | 17.08 | 17.08 | 17.61 | 17.61 | 0.51% | 5,045 |
| Mar 27, 2025 | 17.50 | 17.50 | 17.56 | 17.56 | 17.00 | 17.00 | 17.52 | 17.52 | 2.16% | 6,410 |
| Mar 26, 2025 | 17.01 | 17.01 | 17.31 | 17.31 | 16.85 | 16.85 | 17.15 | 17.15 | 0.88% | 7,100 |
| Mar 25, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.00 | 17.00 | 17.00 | 17.00 | -0.82% | 6,400 |
| Mar 24, 2025 | 17.25 | 17.25 | 17.27 | 17.27 | 17.04 | 17.04 | 17.14 | 17.14 | -0.64% | 9,700 |
| Mar 21, 2025 | 17.39 | 17.39 | 17.50 | 17.50 | 17.25 | 17.25 | 17.25 | 17.25 | -1.43% | 21,300 |
| Mar 20, 2025 | 16.21 | 16.21 | 17.50 | 17.50 | 16.20 | 16.20 | 17.50 | 17.50 | 6.71% | 9,900 |
| Mar 19, 2025 | 15.98 | 15.98 | 16.42 | 16.42 | 15.98 | 15.98 | 16.40 | 16.40 | 3.08% | 5,600 |
| Mar 18, 2025 | 15.85 | 15.85 | 16.06 | 16.06 | 15.76 | 15.76 | 15.91 | 15.91 | 0.38% | 15,800 |
| Mar 17, 2025 | 16.10 | 16.10 | 16.11 | 16.11 | 15.76 | 15.76 | 15.85 | 15.85 | -1.98% | 15,112 |
| Mar 14, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.15 | 16.15 | 16.17 | 16.17 | -0.80% | 7,200 |
| Mar 13, 2025 | 16.25 | 16.25 | 16.40 | 16.40 | 16.23 | 16.23 | 16.30 | 16.30 | 0.43% | 5,300 |
| Mar 12, 2025 | 16.17 | 16.17 | 16.26 | 16.26 | 16.10 | 16.10 | 16.23 | 16.23 | 0.87% | 4,400 |
| Mar 11, 2025 | 16.26 | 16.26 | 16.37 | 16.37 | 16.01 | 16.01 | 16.09 | 16.09 | -2.25% | 14,300 |
| Mar 10, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.27 | 16.27 | 16.46 | 16.46 | -0.72% | 5,114 |
| Mar 7, 2025 | 16.63 | 16.63 | 16.65 | 16.65 | 16.26 | 16.26 | 16.58 | 16.58 | -0.72% | 8,500 |
| Mar 6, 2025 | 16.66 | 16.66 | 16.72 | 16.72 | 16.50 | 16.50 | 16.70 | 16.70 | 0.00% | 5,408 |
| Mar 5, 2025 | 16.73 | 16.73 | 17.23 | 17.23 | 16.70 | 16.70 | 16.70 | 16.70 | 0.00% | 9,400 |
| Mar 4, 2025 | 16.51 | 16.51 | 16.80 | 16.80 | 16.50 | 16.50 | 16.70 | 16.70 | 0.48% | 7,837 |
| Mar 3, 2025 | 16.87 | 16.87 | 16.92 | 16.92 | 16.62 | 16.62 | 16.62 | 16.62 | -2.24% | 6,100 |
| Feb 28, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 16.99 | 16.99 | 17.00 | 17.00 | -0.93% | 7,128 |
| Feb 27, 2025 | 16.94 | 16.94 | 17.20 | 17.20 | 16.94 | 16.94 | 17.16 | 17.16 | 0.18% | 4,900 |
| Feb 26, 2025 | 16.91 | 16.91 | 17.13 | 17.13 | 16.91 | 16.91 | 17.13 | 17.13 | 0.71% | 5,314 |
| Feb 25, 2025 | 16.99 | 16.99 | 17.09 | 17.09 | 16.99 | 16.99 | 17.01 | 17.01 | 0.12% | 10,021 |
| Feb 24, 2025 | 17.00 | 17.00 | 17.06 | 17.06 | 16.94 | 16.94 | 16.99 | 16.99 | -0.70% | 5,146 |
| Feb 21, 2025 | 17.16 | 17.16 | 17.17 | 17.17 | 17.11 | 17.11 | 17.11 | 17.11 | -0.35% | 9,130 |
| Feb 20, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | 17.07 | 17.17 | 17.17 | 0.29% | 7,746 |
| Feb 19, 2025 | 16.95 | 16.95 | 17.21 | 17.21 | 16.95 | 16.95 | 17.12 | 17.12 | 0.71% | 6,511 |
| Feb 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.72 | 16.72 | 17.00 | 17.00 | 2.72% | 7,100 |
| Feb 14, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.55 | 16.55 | 16.55 | 16.55 | -1.02% | 2,000 |
| Feb 13, 2025 | 16.42 | 16.42 | 16.79 | 16.79 | 16.42 | 16.42 | 16.72 | 16.72 | 1.33% | 7,600 |
| Feb 12, 2025 | 16.50 | 16.50 | 16.58 | 16.58 | 16.50 | 16.50 | 16.50 | 16.50 | -1.02% | 7,200 |
| Feb 11, 2025 | 16.50 | 16.50 | 16.80 | 16.80 | 16.50 | 16.50 | 16.67 | 16.67 | 0.54% | 7,143 |
| Feb 10, 2025 | 16.51 | 16.51 | 16.70 | 16.70 | 16.51 | 16.51 | 16.58 | 16.58 | 0.06% | 5,131 |
| Feb 7, 2025 | 16.70 | 16.70 | 17.00 | 17.00 | 16.50 | 16.50 | 16.57 | 16.57 | -0.30% | 6,000 |
| Feb 6, 2025 | 16.61 | 16.61 | 16.68 | 16.68 | 16.60 | 16.60 | 16.62 | 16.62 | -0.48% | 2,900 |
| Feb 5, 2025 | 16.54 | 16.54 | 16.71 | 16.71 | 16.54 | 16.54 | 16.70 | 16.70 | 1.46% | 6,000 |
| Feb 4, 2025 | 16.50 | 16.50 | 16.65 | 16.65 | 16.46 | 16.46 | 16.46 | 16.46 | 0.37% | 13,300 |
| Feb 3, 2025 | 16.01 | 16.01 | 16.40 | 16.40 | 16.01 | 16.01 | 16.40 | 16.40 | 0.92% | 5,800 |
| Jan 31, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.25 | 16.25 | 16.25 | 16.25 | -1.40% | 6,802 |