Register for real-time alerts, custom portfolio, and market movers
SWK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 104.87 | 1.87 | 1.82% | 103.16 | 107.28 | 103.06 | 2,011,078 |
| Sep 17 2024 | 103.00 | 0.41 | 0.40% | 103.49 | 104.48 | 101.97 | 1,011,989 |
| Sep 16 2024 | 102.59 | 1.24 | 1.22% | 102.00 | 103.10 | 101.39 | 816,913 |
| Sep 13 2024 | 101.35 | 3.52 | 3.60% | 98.26 | 102.00 | 98.26 | 1,347,613 |
| Sep 12 2024 | 97.83 | 0.17 | 0.17% | 97.73 | 98.55 | 96.48 | 963,658 |
| Sep 11 2024 | 97.66 | 1.02 | 1.06% | 96.14 | 97.76 | 94.15 | 1,233,843 |
| Sep 10 2024 | 96.64 | 0.45 | 0.47% | 96.51 | 96.91 | 95.07 | 948,845 |
| Sep 09 2024 | 96.19 | -0.99 | -1.02% | 97.59 | 97.9381 | 95.76 | 1,085,082 |
| Sep 06 2024 | 97.18 | -1.18 | -1.20% | 98.36 | 100.25 | 96.82 | 1,169,821 |
| Sep 05 2024 | 98.36 | -1.52 | -1.52% | 99.68 | 99.99 | 98.02 | 1,019,432 |
| Sep 04 2024 | 99.88 | -0.06 | -0.06% | 99.76 | 101.02 | 99.20 | 990,511 |
| Sep 03 2024 | 99.94 | -2.42 | -2.36% | 101.07 | 102.19 | 99.26 | 957,429 |
| Aug 30 2024 | 102.36 | 0.46 | 0.45% | 102.50 | 102.85 | 100.5837 | 1,179,164 |
| Aug 29 2024 | 101.90 | 1.72 | 1.72% | 101.62 | 102.94 | 100.2601 | 1,089,362 |
| Aug 28 2024 | 100.18 | 0.39 | 0.39% | 99.79 | 101.26 | 99.57 | 869,931 |
| Aug 27 2024 | 99.79 | -1.06 | -1.05% | 100.18 | 100.25 | 98.8401 | 813,918 |
| Aug 26 2024 | 100.85 | 0.45 | 0.45% | 101.00 | 102.52 | 100.47 | 981,504 |
| Aug 23 2024 | 100.40 | 2.18 | 2.22% | 98.65 | 100.57 | 97.71 | 1,482,288 |
| Aug 22 2024 | 98.22 | -0.43 | -0.44% | 98.67 | 99.02 | 97.70 | 564,091 |
| Aug 21 2024 | 98.65 | 1.69 | 1.74% | 97.28 | 98.71 | 96.88 | 694,004 |
| Aug 20 2024 | 96.96 | -0.39 | -0.40% | 96.92 | 97.61 | 96.31 | 589,972 |
| Aug 19 2024 | 97.35 | 0.03 | 0.03% | 97.80 | 98.24 | 97.0137 | 793,948 |
| Aug 16 2024 | 97.32 | 0.53 | 0.55% | 96.60 | 97.735 | 96.075 | 915,630 |
| Aug 15 2024 | 96.79 | 1.39 | 1.46% | 97.07 | 97.46 | 95.56 | 929,617 |
| Aug 14 2024 | 95.40 | -1.47 | -1.52% | 96.88 | 97.35 | 95.1694 | 891,894 |
| Aug 13 2024 | 96.87 | 3.87 | 4.16% | 93.79 | 97.24 | 93.245 | 1,485,657 |
| Aug 12 2024 | 93.00 | -1.76 | -1.86% | 94.43 | 94.90 | 92.855 | 1,064,577 |
| Aug 09 2024 | 94.76 | 0.32 | 0.34% | 94.45 | 94.96 | 93.15 | 828,597 |
| Aug 08 2024 | 94.44 | 1.37 | 1.47% | 94.27 | 95.35 | 94.0867 | 1,016,469 |
| Aug 07 2024 | 93.07 | -3.19 | -3.31% | 98.12 | 98.12 | 93.03 | 1,790,066 |
| Aug 06 2024 | 96.26 | 0.55 | 0.57% | 95.60 | 99.13 | 95.30 | 1,176,359 |
| Aug 05 2024 | 95.71 | -2.92 | -2.96% | 93.32 | 97.36 | 92.03 | 1,828,388 |
| Aug 02 2024 | 98.63 | -2.87 | -2.83% | 96.93 | 98.73 | 95.13 | 1,918,073 |
| Aug 01 2024 | 101.50 | -4.12 | -3.90% | 105.49 | 106.91 | 100.82 | 3,025,330 |
| Jul 31 2024 | 105.62 | -0.43 | -0.41% | 106.65 | 108.15 | 104.06 | 4,772,075 |
| Jul 30 2024 | 106.05 | 9.62 | 9.98% | 103.96 | 106.23 | 102.2701 | 4,228,255 |
| Jul 29 2024 | 96.43 | 1.00 | 1.05% | 95.55 | 96.82 | 95.10 | 2,980,384 |
| Jul 26 2024 | 95.43 | 5.86 | 6.54% | 91.66 | 96.94 | 91.02 | 3,722,722 |
| Jul 25 2024 | 89.57 | 3.18 | 3.68% | 86.39 | 91.44 | 86.17 | 2,631,036 |
| Jul 24 2024 | 86.39 | -1.70 | -1.93% | 88.10 | 88.80 | 86.27 | 809,280 |
| Jul 23 2024 | 88.09 | 0.34 | 0.39% | 87.50 | 88.60 | 87.12 | 1,056,666 |
| Jul 22 2024 | 87.75 | 0.80 | 0.92% | 87.67 | 88.00 | 86.02 | 961,629 |
| Jul 19 2024 | 86.95 | -0.42 | -0.48% | 87.37 | 87.77 | 86.30 | 1,389,763 |
| Jul 18 2024 | 87.37 | -2.14 | -2.39% | 89.09 | 91.68 | 86.855 | 1,763,021 |
| Jul 17 2024 | 89.51 | -0.53 | -0.59% | 89.14 | 90.51 | 88.57 | 1,344,679 |
| Jul 16 2024 | 90.04 | 3.12 | 3.59% | 87.57 | 90.59 | 87.31 | 1,738,406 |
| Jul 15 2024 | 86.92 | -1.49 | -1.69% | 88.20 | 88.51 | 86.64 | 1,880,661 |
| Jul 12 2024 | 88.41 | 1.48 | 1.70% | 88.03 | 88.87 | 87.37 | 1,248,795 |
| Jul 11 2024 | 86.93 | 3.85 | 4.63% | 85.04 | 87.05 | 84.38 | 1,548,567 |
| Jul 10 2024 | 83.08 | 2.23 | 2.76% | 80.82 | 83.11 | 80.64 | 934,924 |
| Jul 09 2024 | 80.85 | -0.44 | -0.54% | 81.00 | 81.515 | 80.79 | 1,031,896 |
| Jul 08 2024 | 81.29 | 1.71 | 2.15% | 80.24 | 81.39 | 80.04 | 1,473,779 |
| Jul 05 2024 | 79.58 | -0.30 | -0.38% | 79.55 | 79.95 | 78.81 | 1,175,737 |
| Jul 03 2024 | 79.88 | 0.49 | 0.62% | 79.65 | 80.74 | 79.14 | 894,537 |
| Jul 02 2024 | 79.39 | 1.64 | 2.11% | 77.99 | 79.60 | 77.83 | 1,390,842 |
| Jul 01 2024 | 77.75 | -3.70 | -4.54% | 79.99 | 80.36 | 77.70 | 1,806,869 |
| Jun 28 2024 | 81.45 | 0.00 | 0.00% | 81.45 | 81.45 | 81.45 | 0 |
| Jun 27 2024 | 81.45 | -0.08 | -0.10% | 81.40 | 81.69 | 80.75 | 983,428 |
| Jun 26 2024 | 81.53 | -0.34 | -0.42% | 81.51 | 81.89 | 80.68 | 1,163,974 |
| Jun 25 2024 | 81.87 | -2.87 | -3.39% | 84.46 | 84.46 | 81.61 | 1,309,522 |
| Jun 24 2024 | 84.74 | 0.40 | 0.47% | 84.70 | 85.95 | 84.00 | 1,051,352 |
| Jun 21 2024 | 84.34 | 0.28 | 0.33% | 84.05 | 84.51 | 82.8385 | 1,906,161 |
