SWK Corporation 9.00% Se... (SWKHL)
24.90
-0.18 (-0.72%)
At close: Mar 28, 2025, 11:44 AM
24.95
0.20%
After-hours: Mar 28, 2025, 04:00 PM EDT
SWKHL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.95 | 25.02 | 24.90 | 24.95 | 0.07 | 0.28% | 3,537 |
| Mar 27, 2025 | 25.04 | 25.09 | 24.88 | 24.88 | -0.17 | -0.68% | 19,300 |
| Mar 26, 2025 | 25.05 | 25.09 | 24.98 | 25.05 | 0.01 | 0.04% | 12,700 |
| Mar 25, 2025 | 25.03 | 25.05 | 25.02 | 25.04 | 0.04 | 0.16% | 3,500 |
| Mar 24, 2025 | 25.02 | 25.03 | 25.00 | 25.00 | -0.03 | -0.12% | 8,200 |
| Mar 21, 2025 | 25.03 | 25.03 | 25.01 | 25.03 | -0.01 | -0.04% | 8,800 |
| Mar 20, 2025 | 24.95 | 25.04 | 24.95 | 25.04 | 0.04 | 0.16% | 8,600 |
| Mar 19, 2025 | 24.92 | 25.01 | 24.92 | 25.00 | 0.06 | 0.24% | 7,900 |
| Mar 18, 2025 | 24.90 | 24.95 | 24.90 | 24.94 | 0.07 | 0.28% | 19,900 |
| Mar 17, 2025 | 24.80 | 24.96 | 24.80 | 24.87 | 0.09 | 0.36% | 20,400 |
| Mar 14, 2025 | 24.71 | 24.80 | 24.68 | 24.78 | -0.39 | -1.55% | 15,600 |
| Mar 13, 2025 | 25.14 | 25.17 | 25.08 | 25.17 | -0.06 | -0.24% | 25,900 |
| Mar 12, 2025 | 25.09 | 25.23 | 25.09 | 25.23 | 0.14 | 0.56% | 6,300 |
| Mar 11, 2025 | 25.09 | 25.10 | 25.05 | 25.09 | 0.00 | 0.00% | 7,300 |
| Mar 10, 2025 | 25.25 | 25.25 | 25.05 | 25.09 | 0.01 | 0.04% | 25,300 |
| Mar 7, 2025 | 25.05 | 25.13 | 25.05 | 25.08 | -0.02 | -0.08% | 10,700 |
| Mar 6, 2025 | 25.09 | 25.10 | 25.09 | 25.10 | 0.01 | 0.04% | 2,200 |
| Mar 5, 2025 | 25.15 | 25.16 | 25.07 | 25.09 | -0.02 | -0.08% | 8,900 |
| Mar 4, 2025 | 25.10 | 25.14 | 24.98 | 25.11 | 0.01 | 0.04% | 8,000 |
| Mar 3, 2025 | 25.10 | 25.13 | 25.09 | 25.10 | 0.01 | 0.04% | 7,700 |
| Feb 28, 2025 | 25.08 | 25.09 | 25.07 | 25.09 | 0.01 | 0.04% | 6,900 |
| Feb 27, 2025 | 25.19 | 25.19 | 25.00 | 25.08 | -0.01 | -0.04% | 20,000 |
| Feb 26, 2025 | 25.10 | 25.12 | 25.09 | 25.09 | -0.01 | -0.04% | 10,600 |
| Feb 25, 2025 | 25.10 | 25.13 | 25.08 | 25.10 | 0.01 | 0.04% | 11,100 |
| Feb 24, 2025 | 25.10 | 25.15 | 25.09 | 25.09 | -0.01 | -0.04% | 8,500 |
| Feb 21, 2025 | 25.12 | 25.15 | 25.09 | 25.10 | -0.05 | -0.20% | 19,700 |
| Feb 20, 2025 | 25.10 | 25.20 | 25.10 | 25.15 | 0.07 | 0.28% | 24,500 |
| Feb 19, 2025 | 25.13 | 25.28 | 25.08 | 25.08 | -0.02 | -0.08% | 58,700 |
| Feb 18, 2025 | 25.25 | 25.28 | 25.10 | 25.10 | 0.00 | 0.00% | 199,700 |
| Feb 14, 2025 | 25.21 | 25.40 | 25.09 | 25.10 | -0.20 | -0.79% | 45,900 |
| Feb 13, 2025 | 25.50 | 25.50 | 25.16 | 25.30 | -0.30 | -1.17% | 45,300 |
| Feb 12, 2025 | 25.52 | 25.60 | 25.52 | 25.60 | 0.10 | 0.39% | 400 |
| Feb 11, 2025 | 25.58 | 25.58 | 25.50 | 25.50 | -0.10 | -0.39% | 600 |
| Feb 10, 2025 | 25.60 | 25.60 | 25.50 | 25.60 | 0.00 | 0.00% | 600 |
| Feb 7, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 0.00 | 0.00% | 0 |
| Feb 6, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | -0.10 | -0.39% | 200 |
| Feb 5, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 0.20 | 0.78% | 700 |
| Jan 31, 2025 | 25.51 | 25.51 | 25.50 | 25.50 | 0.05 | 0.20% | 200 |
| Jan 30, 2025 | 25.51 | 25.51 | 25.45 | 25.45 | -0.10 | -0.39% | 700 |
| Jan 29, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 25.50 | 25.55 | 25.50 | 25.55 | -0.04 | -0.16% | 600 |
| Jan 27, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | -0.13 | -0.51% | 100 |
| Jan 24, 2025 | 25.59 | 25.72 | 25.52 | 25.72 | 0.18 | 0.70% | 500 |
| Jan 23, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 0.00 | 0.00% | 0 |
| Jan 21, 2025 | 25.54 | 25.54 | 25.52 | 25.54 | 0.00 | 0.00% | 1,200 |
| Jan 17, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 0.00 | 0.00% | 0 |
| Jan 16, 2025 | 25.51 | 25.54 | 25.49 | 25.54 | 0.00 | 0.00% | 1,600 |