SWK Holdings Corporation (SWKHL)
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 | -0.0401 | -0.158247829519 | 25.34 | 25.37 | 25.11 | 1912 | 25.25360324 | CS |
| 4 | 0.3899 | 1.56523484544 | 24.91 | 25.37 | 24.9 | 1542 | 25.17029003 | CS |
| 12 | 0.2299 | 0.917032309533 | 25.07 | 25.43 | 24.6515 | 2613 | 25.11118123 | CS |
| 26 | 0.2999 | 1.1996 | 25 | 25.88 | 24.6515 | 3061 | 25.08823717 | CS |
| 52 | 0.6999 | 2.84512195122 | 24.6 | 25.88 | 24.475 | 4363 | 24.98829969 | CS |
| 156 | 0.6999 | 2.84512195122 | 24.6 | 25.88 | 24.475 | 4363 | 24.98829969 | CS |
| 260 | 0.6999 | 2.84512195122 | 24.6 | 25.88 | 24.475 | 4363 | 24.98829969 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 25.2999 | 0.05 | 0.20 | 25.252 | 25.3 | 25.252 | 1352 |
| 1721946900 | 25.25 | -0.01 | -0.05 | 25.24 | 25.25 | 25.24 | 300 |
| 1721860500 | 25.2627 | -0.01 | -0.05 | 25.31 | 25.31 | 25.22 | 8042 |
| 1721774100 | 25.275 | 0.16 | 0.66 | 25.12 | 25.275 | 25.12 | 292 |
| 1721687700 | 25.11 | -0.23 | -0.91 | 25.37 | 25.37 | 25.11 | 688 |
| 1721428500 | 25.34 | 0.09 | 0.36 | 25.34 | 25.34 | 25.34 | 237 |
| 1721342100 | 25.25 | -0.11 | -0.43 | 25.36 | 25.36 | 25.22 | 2185 |
| 1721255700 | 25.36 | 0.06 | 0.24 | 25.33 | 25.36 | 25.33 | 1615 |
| 1721169300 | 25.3 | 0.12 | 0.48 | 25.25 | 25.3 | 25.08 | 2538 |
| 1721082900 | 25.18 | 0 | 0.00 | 25.09 | 25.18 | 25.09 | 1382 |
| 1720823700 | 25.18 | 0.13 | 0.52 | 25.06 | 25.18 | 25.06 | 420 |
| 1720737300 | 25.05 | -0.1 | -0.39 | 25.01 | 25.051 | 25.01 | 1527 |
| 1720650900 | 25.148 | 0.15 | 0.59 | 25.03 | 25.18 | 25.03 | 1325 |
| 1720564500 | 25.0001 | -0.04 | -0.16 | 25.03 | 25.09 | 25 | 1841 |
| 1720478100 | 25.04 | -0.01 | -0.04 | 25 | 25.08 | 25 | 2154 |
| 1720218900 | 25.05 | 0.06 | 0.24 | 25.1 | 25.1 | 25.05 | 558 |
| 1720040640 | 24.99 | -0.05 | -0.18 | 25.02 | 25.13 | 24.99 | 2462 |
| 1719959700 | 25.035 | 0.08 | 0.33 | 24.98 | 25.035 | 24.98 | 1049 |
| 1719873300 | 24.9521 | 0.05 | 0.21 | 24.95 | 25 | 24.95 | 368 |
| 1719614100 | 24.9 | -0.1 | -0.40 | 24.91 | 24.91 | 24.9 | 308 |
| 1719527700 | 25.0001 | 0.01 | 0.04 | 24.99 | 25.0001 | 24.92 | 1403 |
| 1719441300 | 24.99 | -0.04 | -0.16 | 25.02 | 25.02 | 24.9 | 6408 |
| 1719354900 | 25.03 | 0.08 | 0.32 | 24.96 | 25.03 | 24.92 | 3091 |
| 1719268500 | 24.95 | -0.05 | -0.20 | 24.96 | 25.01 | 24.95 | 2692 |
| 1719009300 | 25 | 0 | 0.00 | 24.96 | 25.0642 | 24.96 | 1519 |
| 1718922900 | 25 | -0.09 | -0.36 | 25.08 | 25.08 | 25 | 1583 |
| 1718750100 | 25.09 | 0.11 | 0.44 | 24.99 | 25.09 | 24.9472 | 2847 |
| 1718663700 | 24.9799 | 0.06 | 0.24 | 24.95 | 24.98 | 24.93 | 2835 |
| 1718404500 | 24.92 | -0.44 | -1.74 | 24.7 | 25.03 | 24.6515 | 8420 |
| 1718318100 | 25.36 | 0.09 | 0.36 | 25.3 | 25.36 | 25.21 | 1757 |
| 1718231700 | 25.27 | -0.05 | -0.20 | 25.35 | 25.37 | 25.27 | 1302 |
| 1718145300 | 25.32 | -0.04 | -0.16 | 25.25 | 25.32 | 25.2 | 3993 |
| 1718058900 | 25.36 | 0.2 | 0.79 | 25.18 | 25.36 | 25.18 | 462 |
| 1717799700 | 25.16 | -0.15 | -0.59 | 25.325 | 25.39 | 25.16 | 4932 |
| 1717713300 | 25.31 | -0.02 | -0.08 | 25.34 | 25.38 | 25.3 | 4387 |
| 1717626900 | 25.33 | 0.07 | 0.28 | 25.33 | 25.34 | 25.28 | 2685 |
| 1717540500 | 25.26 | 0.04 | 0.16 | 25.31 | 25.31 | 25.26 | 4882 |
| 1717454100 | 25.22 | 0 | 0.00 | 25.22 | 25.32 | 25.22 | 63 |
| 1717194900 | 25.22 | -0.05 | -0.20 | 25.21 | 25.29 | 25.21 | 1406 |
| 1717108500 | 25.27 | -0.08 | -0.32 | 25.32 | 25.32 | 25.1802 | 850 |
| 1717022100 | 25.35 | 0.14 | 0.56 | 25.43 | 25.43 | 25.35 | 1977 |
| 1716935700 | 25.21 | 0.08 | 0.32 | 25.155 | 25.28 | 25.13 | 4316 |
| 1716590100 | 25.13 | 0.01 | 0.04 | 25.12 | 25.14 | 25.12 | 1349 |
| 1716503700 | 25.12 | 0.1 | 0.40 | 24.98 | 25.12 | 24.98 | 2895 |
| 1716417300 | 25.02 | -0.01 | -0.04 | 25.03 | 25.04 | 25.01 | 4124 |
| 1716330900 | 25.03 | -0.08 | -0.32 | 25.07 | 25.07 | 25.03 | 1147 |
| 1716244500 | 25.11 | 0.09 | 0.36 | 25.06 | 25.12 | 25.06 | 548 |
| 1715985300 | 25.02 | -0.04 | -0.16 | 25.04 | 25.06 | 25.01 | 4729 |
| 1715898900 | 25.06 | 0.03 | 0.11 | 25.07 | 25.07 | 25 | 3734 |
| 1715812500 | 25.032 | -0.04 | -0.15 | 25.06 | 25.0698 | 25.03 | 2513 |
| 1715726100 | 25.07 | 0.01 | 0.04 | 25.08 | 25.08 | 25.03 | 2057 |
| 1715639700 | 25.06 | 0.01 | 0.04 | 25.07 | 25.07 | 25.04 | 2718 |
| 1715380500 | 25.05 | 0 | 0.00 | 25.05 | 25.0999 | 25 | 3968 |
| 1715294100 | 25.05 | 0.05 | 0.20 | 25.02 | 25.0995 | 25.02 | 1156 |
| 1715207700 | 25 | -0.02 | -0.08 | 25.09 | 25.09 | 25 | 2758 |
| 1715121300 | 25.02 | -0.07 | -0.28 | 25.06 | 25.0999 | 25.02 | 5806 |
| 1715034900 | 25.0899 | -0.01 | -0.04 | 25.07 | 25.1 | 25 | 14240 |
| 1714775700 | 25.1 | 0.02 | 0.08 | 25.07 | 25.1 | 25.03 | 2124 |
| 1714689300 | 25.08 | 0.07 | 0.28 | 25.01 | 25.09 | 25.01 | 2613 |
| 1714602900 | 25.01 | -0.13 | -0.52 | 25.15 | 25.15 | 25 | 5267 |
| 1714516500 | 25.14 | 0.14 | 0.56 | 25.09 | 25.14 | 25.01 | 2301 |
| 1714430100 | 25 | 0.05 | 0.20 | 25 | 25.05 | 24.98 | 1526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
