SWK Holdings Corporation (SWKH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.428 | -2.58142340169 | 16.58 | 16.81 | 15.63 | 17192 | 15.96114847 | CS |
| 4 | 0.442 | 2.81349458943 | 15.71 | 16.9024 | 15.58 | 11593 | 16.07697488 | CS |
| 12 | -1.008 | -5.87412587413 | 17.16 | 17.52 | 15.14 | 8854 | 16.27395417 | CS |
| 26 | -0.148 | -0.907975460123 | 16.3 | 18.09 | 15.14 | 11076 | 16.77463431 | CS |
| 52 | -1.848 | -10.2666666667 | 18 | 18.66 | 15.14 | 10697 | 16.92139192 | CS |
| 156 | -2.908 | -15.2570828961 | 19.06 | 19.99 | 15.14 | 12788 | 17.70426632 | CS |
| 260 | 2.152 | 15.3714285714 | 14 | 20.4945 | 6.12 | 13941 | 16.8791245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 15.8 | -0.67 | -4.07 | 16.57 | 16.61 | 15.63 | 64903 |
| 1734651300 | 16.469999 | 0.32 | 1.98 | 16.46 | 16.51 | 16.07 | 6055 |
| 1734564900 | 16.149999 | -0.4 | -2.42 | 16.78 | 16.78 | 16.149999 | 5883 |
| 1734478500 | 16.55 | -0.15 | -0.90 | 16.55 | 16.55 | 16.5 | 3128 |
| 1734392100 | 16.7 | 0.08 | 0.48 | 16.579999 | 16.81 | 16.35 | 5989 |
| 1734132900 | 16.62 | -0.13 | -0.78 | 16.79 | 16.8 | 16.53 | 5440 |
| 1734046500 | 16.75 | 0.01 | 0.06 | 16.42 | 16.9024 | 16.329999 | 5090 |
| 1733960100 | 16.739999 | 0.04 | 0.24 | 16.579999 | 16.83 | 16.579999 | 6604 |
| 1733873700 | 16.7 | 0.23 | 1.40 | 16.489999 | 16.8954 | 16.489999 | 12013 |
| 1733787300 | 16.469999 | 0.16 | 0.98 | 16.28 | 16.695 | 16.149999 | 12857 |
| 1733528100 | 16.309999 | 0.42 | 2.64 | 16.005299 | 16.41 | 15.76 | 17338 |
| 1733441700 | 15.89 | 0.03 | 0.19 | 15.8 | 16 | 15.65 | 8059 |
| 1733355300 | 15.86 | -0.07 | -0.44 | 15.95 | 16.11 | 15.8001 | 5337 |
| 1733268900 | 15.93 | 0.22 | 1.40 | 15.71 | 16.11 | 15.66 | 7008 |
| 1733182500 | 15.71 | -0.2 | -1.26 | 15.91 | 15.91 | 15.61 | 18456 |
| 1732917840 | 15.91 | 0.06 | 0.38 | 15.99 | 16.36 | 15.75 | 7243 |
| 1732750500 | 15.85 | 0.06 | 0.38 | 15.99 | 16.245 | 15.805 | 3815 |
| 1732664100 | 15.79 | -0.16 | -1.00 | 16.341999 | 16.341999 | 15.76 | 10358 |
| 1732577700 | 15.95 | 0.06 | 0.38 | 15.71 | 16.489999 | 15.58 | 14683 |
| 1732318500 | 15.89 | 0.64 | 4.20 | 15.26 | 15.91 | 15.18 | 7140 |
| 1732232100 | 15.25 | 0.09 | 0.59 | 15.2 | 15.66 | 15.14 | 29024 |
| 1732145700 | 15.16 | -0.2 | -1.30 | 15.4 | 15.4 | 15.15 | 11332 |
| 1732059300 | 15.36 | -0.44 | -2.78 | 15.86 | 16.125 | 15.36 | 11903 |
| 1731972900 | 15.8 | -0.3 | -1.86 | 16.02 | 16.25 | 15.785 | 11931 |
| 1731713700 | 16.1 | -0.16 | -0.98 | 16.399999 | 16.5 | 15.89 | 13469 |
| 1731627300 | 16.26 | -0.36 | -2.17 | 16.67 | 16.875 | 16.26 | 5355 |
| 1731540900 | 16.62 | 0.02 | 0.12 | 16.67 | 17.095 | 16.61 | 3569 |
| 1731454500 | 16.6 | -0.17 | -1.01 | 16.75 | 16.78 | 16.599499 | 9678 |
| 1731368100 | 16.77 | 0.19 | 1.15 | 16.52 | 16.94 | 16.17 | 8097 |
| 1731108900 | 16.579999 | 0.18 | 1.10 | 16.52 | 16.605 | 16.27 | 4549 |
| 1731022500 | 16.399999 | -0.48 | -2.84 | 16.87 | 16.87 | 16.399999 | 9157 |
| 1730936100 | 16.88 | 0.09 | 0.54 | 16.93 | 17.25 | 16.395399 | 18733 |
| 1730849700 | 16.79 | 0.21 | 1.27 | 16.59 | 17.2326 | 16.55 | 3815 |
| 1730763300 | 16.579999 | 0.06 | 0.36 | 16.6 | 16.700099 | 16.399999 | 10652 |
| 1730500500 | 16.52 | 0.11 | 0.67 | 16.579999 | 16.579999 | 16.44 | 3938 |
| 1730414100 | 16.41 | -0.19 | -1.14 | 16.629999 | 16.629999 | 16.41 | 747 |
| 1730327700 | 16.6 | -0.17 | -1.01 | 16.739999 | 16.96 | 16.6 | 4369 |
| 1730241300 | 16.77 | 0.05 | 0.30 | 16.7684 | 16.875 | 16.719999 | 4589 |
| 1730154900 | 16.719999 | 0.22 | 1.33 | 16.67 | 16.754999 | 16.62 | 5042 |
| 1729895700 | 16.5 | -0.18 | -1.08 | 16.739999 | 16.91 | 16.5 | 9351 |
| 1729809300 | 16.68 | 0.08 | 0.48 | 16.67 | 16.8 | 16.629999 | 6101 |
| 1729722900 | 16.6 | -0.06 | -0.36 | 16.719999 | 16.88 | 16.5 | 7593 |
| 1729636500 | 16.66 | 0.01 | 0.06 | 16.649999 | 16.95 | 16.645 | 5203 |
| 1729550100 | 16.649999 | -0.29 | -1.71 | 17.01 | 17.26 | 16.62 | 3072 |
| 1729290900 | 16.94 | 0.12 | 0.71 | 16.85 | 17.015 | 16.85 | 8952 |
| 1729204500 | 16.82 | -0.16 | -0.94 | 17.02 | 17.02 | 16.82 | 593 |
| 1729118100 | 16.98 | 0 | 0.00 | 17.12 | 17.15 | 16.9049 | 9105 |
| 1729031700 | 16.98 | -0.08 | -0.47 | 16.98 | 17.1 | 16.9239 | 6210 |
| 1728945300 | 17.06 | 0.13 | 0.77 | 16.649999 | 17.52 | 16.54 | 9973 |
| 1728686100 | 16.93 | 0.16 | 0.95 | 16.8 | 17.1 | 16.385 | 11451 |
| 1728599700 | 16.77 | -0.09 | -0.53 | 16.719999 | 17.03 | 16.66 | 8261 |
| 1728513300 | 16.86 | 0.1 | 0.60 | 16.8 | 17.0109 | 16.8 | 4111 |
| 1728426900 | 16.76 | -0.13 | -0.77 | 16.719999 | 17.0941 | 16.52 | 6806 |
| 1728340500 | 16.89 | 0.01 | 0.06 | 16.8 | 16.96 | 16.8 | 3386 |
| 1728081300 | 16.88 | 0.08 | 0.48 | 16.7151 | 16.9699 | 16.71 | 3288 |
| 1727994900 | 16.8 | -0.21 | -1.23 | 17.02 | 17.02 | 16.76 | 7721 |
| 1727908500 | 17.01 | -0.04 | -0.23 | 17.1 | 17.1 | 17.01 | 2012 |
| 1727822100 | 17.05 | -0.24 | -1.39 | 17.15 | 17.21 | 17.05 | 5420 |
| 1727735520 | 17.29 | 0.08 | 0.46 | 17.16 | 17.29 | 17.05 | 6439 |
| 1727476500 | 17.21 | 0.13 | 0.76 | 17.12 | 17.3 | 17.02 | 14364 |
| 1727390100 | 17.08 | 0.1 | 0.59 | 17.12 | 17.27 | 16.84 | 12950 |
| 1727303700 | 16.98 | -0.08 | -0.47 | 17.07 | 17.07 | 16.95 | 12058 |
| 1727217300 | 17.06 | 0.1 | 0.59 | 17.09 | 17.11 | 16.91 | 6277 |
| 1727130900 | 16.96 | 0.15 | 0.89 | 16.84 | 17.25 | 16.84 | 13383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
