Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

SWK Holdings Corporation (SWKH)

Compare
18.34
+0.23
+(1.29%)
As of 9:33:31 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202518.1318.3418.0618.3418.343,266
Apr 16, 202518.2918.6618.1118.1118.1121,800
Apr 15, 202518.3418.5518.1018.1018.1028,100
Apr 14, 202518.1018.5917.7818.0118.0126,400
Apr 11, 202517.2518.0817.0218.0418.0423,000
Apr 10, 202516.5916.7816.5916.7816.787,400
Apr 9, 202516.3717.3615.8316.9816.9824,100
Apr 8, 202516.8316.9816.2516.2916.2912,000
Apr 7, 202516.8516.9316.4716.5716.577,700
Apr 4, 202517.0517.0516.9016.9116.919,200
Apr 3, 202517.0417.3217.0417.1617.165,300
Apr 2, 202517.4117.6017.4117.5417.546,400
Apr 1, 202517.5017.5017.3217.3217.322,400
Mar 31, 202517.8217.9817.2517.3917.396,500
Mar 28, 202517.0817.8717.0817.6117.615,000
Mar 27, 202517.5017.5617.0017.5217.526,400
Mar 26, 202517.0117.3116.8517.1517.157,100
Mar 25, 202517.0617.0617.0017.0017.006,400
Mar 24, 202517.2517.2717.0417.1417.149,700
Mar 21, 202517.3917.5017.2517.2517.2521,300
Mar 20, 202516.2117.5016.2017.5017.509,900
Mar 19, 202515.9816.4215.9816.4016.405,600
Mar 18, 202515.8516.0615.7615.9115.9115,800
Mar 17, 202516.1016.1115.7615.8515.8515,100
Mar 14, 202516.3016.3016.1516.1716.177,200
Mar 13, 202516.2516.4016.2316.3016.305,300
Mar 12, 202516.1716.2616.1016.2316.234,400
Mar 11, 202516.2616.3716.0116.0916.0914,300
Mar 10, 202516.5716.5716.2716.4616.465,100
Mar 7, 202516.6316.6516.2616.5816.588,500
Mar 6, 202516.6616.7216.5016.7016.705,400
Mar 5, 202516.7317.2316.7016.7016.709,400
Mar 4, 202516.5116.8016.5016.7016.707,800
Mar 3, 202516.8716.9216.6216.6216.626,100
Feb 28, 202517.1617.1616.9917.0017.007,100
Feb 27, 202516.9417.2016.9417.1617.164,900
Feb 26, 202516.9117.1316.9117.1317.135,300
Feb 25, 202516.9917.0916.9917.0117.0110,000
Feb 24, 202517.0017.0616.9416.9916.995,100
Feb 21, 202517.1617.1717.1117.1117.119,100
Feb 20, 202517.2517.2517.0717.1717.177,700
Feb 19, 202516.9517.2116.9517.1217.126,500
Feb 18, 202517.0017.0016.7217.0017.007,100
Feb 14, 202516.6916.6916.5516.5516.552,000
Feb 13, 202516.4216.7916.4216.7216.727,600
Feb 12, 202516.5016.5816.5016.5016.507,200
Feb 11, 202516.5016.8016.5016.6716.677,100
Feb 10, 202516.5116.7016.5116.5816.585,100
Feb 7, 202516.7017.0016.5016.5716.576,000
Feb 6, 202516.6116.6816.6016.6216.622,900
Feb 5, 202516.5416.7116.5416.7016.706,000
Feb 4, 202516.5016.6516.4616.4616.4613,300
Feb 3, 202516.0116.4016.0116.4016.405,800
Jan 31, 202516.6516.6516.2516.2516.256,800
Jan 30, 202516.4116.5316.4116.4816.483,500
Jan 29, 202516.5216.6816.5216.6516.653,500
Jan 28, 202516.5617.0016.3316.4116.417,800
Jan 27, 202516.4416.9816.4416.6316.639,000
Jan 24, 202516.4616.6916.3116.3116.3112,800
Jan 23, 202516.5016.8216.3016.4816.487,100
Jan 22, 202516.5417.0016.3316.3316.336,200
Jan 21, 202516.2716.7116.2716.4116.4119,500
Jan 17, 202516.3716.4716.3016.3916.393,900
Jan 16, 202516.2516.3216.2516.2516.252,300
Jan 15, 202516.5516.6416.2716.5516.554,500
Jan 14, 202516.3016.3016.0016.1516.153,300
Jan 13, 202515.9016.3015.8516.3016.305,900
Jan 10, 202515.9715.9715.5015.7515.754,500
Jan 8, 202516.0016.1215.9916.1216.123,600
Jan 7, 202516.4616.4615.7116.1516.1510,100
Jan 6, 202515.9116.0615.7215.8115.8110,700
Jan 3, 202515.8116.0415.8116.0416.043,800
Jan 2, 202516.2016.2015.7716.0016.004,700
Dec 31, 202416.1416.1415.8015.8615.864,900
Dec 30, 202416.1516.4015.9215.9615.9610,600
Dec 27, 202416.0616.4116.0316.0316.033,300
Dec 26, 202416.0216.2716.0216.2616.267,700
Dec 24, 202416.3116.3115.9616.0316.033,500
Dec 23, 202415.9216.1515.9216.0316.033,800
Dec 20, 202416.3016.6115.6315.8015.8067,900
Dec 19, 202416.0716.5116.0716.4716.476,100
Dec 18, 202416.5616.6116.1516.1516.155,900
Dec 17, 202416.5016.5516.5016.5516.553,100
Dec 16, 202416.5016.8116.5016.7016.706,000
Dec 13, 202416.5316.8016.5316.6216.625,500
Dec 12, 202416.7616.9016.3316.7516.755,300
Dec 11, 202416.8216.8316.6216.7416.746,600
Dec 10, 202416.7016.9016.6416.7016.7012,000
Dec 9, 202416.2716.7016.1516.4716.4714,500
Dec 6, 202416.0116.4115.7616.3116.3117,400
Dec 5, 202415.8016.0015.6515.8915.898,100
Dec 4, 202415.8316.1115.8015.8615.866,100
Dec 3, 202415.7116.1115.6615.9315.937,000
Dec 2, 202415.9115.9115.6115.7115.7118,700
Nov 29, 202415.8916.3615.7615.9115.917,200
Nov 27, 202416.2516.2515.8115.8515.853,800
Nov 26, 202416.3416.3415.7615.7915.7910,400
Nov 25, 202415.8916.4915.5815.9515.9515,500
Nov 22, 202415.3415.9115.1815.8915.897,200
Nov 21, 202415.6615.6615.1415.2515.2529,000
Nov 20, 202415.4015.4015.1515.1615.1611,400
Nov 19, 202416.1316.1315.3615.3615.3611,900
Nov 18, 202416.0216.2515.7915.8015.8011,900
Nov 15, 202416.2916.5015.8916.1016.1014,400
Nov 14, 202416.5516.8816.2616.2616.265,500
Nov 13, 202416.8817.1016.6116.6216.623,600
Nov 12, 202416.8516.8516.6016.6016.609,800
Nov 11, 202416.6916.9416.1716.7716.778,200
Nov 8, 202416.5816.6116.2716.5816.584,600
Nov 7, 202416.8816.8816.2616.4016.4010,100
Nov 6, 202417.1017.2516.4016.8816.8818,800
Nov 5, 202416.6517.2316.5516.7916.794,000
Nov 4, 202416.5016.7016.4016.5816.5810,700
Nov 1, 202416.4416.5816.4416.5216.523,900
Oct 31, 202416.4116.4116.4116.4116.411,600
Oct 30, 202416.0116.9616.0116.6016.604,500
Oct 29, 202416.7216.8816.7216.7716.775,000
Oct 28, 202416.6216.7616.6216.7216.725,000
Oct 25, 202416.5416.7516.5016.5016.509,400
Oct 24, 202416.6716.8016.6316.6816.686,100
Oct 23, 202416.7216.8816.5016.6016.607,600
Oct 22, 202416.6516.9516.6516.6616.665,200
Oct 21, 202417.2617.2616.6216.6516.653,100
Oct 18, 202416.8517.0216.8516.9416.949,000
Oct 17, 202416.8216.8216.8216.8216.821,200
Oct 16, 202417.1117.1116.9016.9816.989,100
Oct 15, 202416.9217.1016.9216.9816.986,200
Oct 14, 202416.5617.5216.5417.0617.0610,100
Oct 11, 202416.8817.1016.3916.9316.9311,600
Oct 10, 202417.0317.0316.6616.7716.778,300
Oct 9, 202417.0117.0116.8616.8616.864,100
Oct 8, 202416.7217.1716.5216.7616.767,700
Oct 7, 202416.8016.9616.8016.8916.893,400
Oct 4, 202416.7216.9716.7116.8816.883,300
Oct 3, 202416.9616.9816.7616.8016.807,700
Oct 2, 202417.0117.1017.0117.0117.012,100
Oct 1, 202417.2017.2017.0517.0517.055,400
Sep 30, 202417.0617.2917.0517.2917.296,400
Sep 27, 202417.0617.3017.0217.2117.2114,400
Sep 26, 202417.2017.2716.8417.0817.0813,000
Sep 25, 202417.0317.0416.9516.9816.9812,100
Sep 24, 202417.0917.1116.9117.0617.066,300
Sep 23, 202416.8417.2516.8416.9616.9613,400
Sep 20, 202417.0017.0316.8116.8116.8137,700
Sep 19, 202417.1217.1817.0017.1817.188,800
Sep 18, 202416.9617.3016.7716.9516.9520,000
Sep 17, 202417.1017.2416.9017.0517.0512,500
Sep 16, 202416.9917.4016.7917.0317.039,100
Sep 13, 202417.2117.2116.8516.9916.996,400
Sep 12, 202417.3917.3916.8617.0017.003,800
Sep 11, 202416.8317.0516.6616.9316.939,100
Sep 10, 202417.3017.3016.6617.1517.154,000
Sep 9, 202417.2417.3616.9017.0017.006,300
Sep 6, 202417.1917.2716.9317.1017.1011,200
Sep 5, 202417.0817.1716.7616.9816.9812,000
Sep 4, 202417.1217.4016.9317.0217.026,600
Sep 3, 202417.4117.4116.9916.9916.994,200
Aug 30, 202417.4417.6017.4417.6017.602,300
Aug 29, 202417.4817.5817.4217.5017.503,700
Aug 28, 202417.5517.5517.3917.3917.393,000
Aug 27, 202417.4617.5417.3917.4217.425,400
Aug 26, 202417.6017.6017.3617.4917.494,400
Aug 23, 202417.4117.6017.2117.5417.549,100
Aug 22, 202417.4217.4217.0217.2317.234,400
Aug 21, 202417.4617.5017.2717.5017.507,800
Aug 20, 202417.6017.6017.4317.4617.467,400
Aug 19, 202417.3317.7617.1617.6017.6042,600
Aug 16, 202416.9317.5016.7117.3317.3321,900
Aug 15, 202417.4117.8916.3116.9416.9426,300
Aug 14, 202416.8416.9716.6816.8316.839,600
Aug 13, 202416.6316.9316.5016.7616.768,700
Aug 12, 202416.6317.1116.5316.6616.6616,400
Aug 9, 202416.9017.5416.6316.8316.8311,600
Aug 8, 202417.2017.2016.6317.0417.048,100
Aug 7, 202416.7617.5916.5216.6016.608,300
Aug 6, 202416.5117.1916.5116.8316.8310,300
Aug 5, 202417.0017.3816.5016.6316.6317,600
Aug 2, 202417.1017.2216.8617.2017.2014,000
Aug 1, 202417.5017.5017.2217.2617.269,800
Jul 31, 202417.6217.9017.6017.6117.6111,300
Jul 30, 202417.6517.7017.4617.6617.668,800
Jul 29, 202417.9918.0917.4417.4417.4410,200
Jul 26, 202417.9918.0617.8218.0018.0010,700
Jul 25, 202417.5417.9117.5417.8917.8915,500
Jul 24, 202417.4317.5117.2617.3517.358,700
Jul 23, 202417.4417.9617.4417.6217.6222,900
Jul 22, 202417.4617.4617.2217.4517.457,400
Jul 19, 202417.2617.3917.2617.3017.303,600
Jul 18, 202417.2717.3817.1417.2317.2312,000
Jul 17, 202417.2517.4917.2517.3017.3022,000
Jul 16, 202417.2517.4916.9917.4617.4633,100
Jul 15, 202416.8517.1816.5117.1817.1836,400
Jul 12, 202416.9017.0816.7416.7516.7517,800
Jul 11, 202416.6517.0016.6517.0017.006,700
Jul 10, 202416.5016.6516.4516.6016.6053,900
Jul 9, 202416.5816.6016.4116.4716.475,300
Jul 8, 202416.7016.7016.4616.5916.5911,100
Jul 5, 202416.4016.5216.2916.5216.527,300
Jul 3, 202416.6116.6116.2416.3916.398,200
Jul 2, 202416.5016.6016.4416.6016.609,700
Jul 1, 202417.0217.1716.5616.6616.6613,900
Jun 28, 202416.4616.9916.2516.9916.9958,900
Jun 27, 202416.3316.4916.2916.4816.485,600
Jun 26, 202416.5716.6216.5016.5016.505,200
Jun 25, 202416.5416.7616.5416.5716.576,300
Jun 24, 202416.3016.6016.3016.4516.4512,300
Jun 21, 202417.1417.1416.0016.1116.11186,100
Jun 20, 202417.0117.2816.8217.2817.283,600
Jun 18, 202416.8217.0316.7616.7616.767,200
Jun 17, 202417.0417.0416.7616.8116.813,900
Jun 14, 202417.2017.2016.9216.9316.933,200
Jun 13, 202416.9817.5716.9517.4717.4718,800
Jun 12, 202417.1517.1517.1517.1517.152,300
Jun 11, 202416.7616.7916.6116.6316.637,400
Jun 10, 202416.8616.8816.8616.8616.862,800
Jun 7, 202416.9316.9316.9316.9316.931,700
Jun 6, 202417.0217.0216.9216.9216.921,600
Jun 5, 202417.0117.1917.0117.1917.192,600
Jun 4, 202417.2317.2417.1717.2017.207,900
Jun 3, 202417.5217.6417.3117.3117.316,100
May 31, 202417.3717.6617.1617.2317.235,500
May 30, 202417.0717.3816.8717.0717.0710,600
May 29, 202416.9016.9916.8116.8916.897,400
May 28, 202417.3517.3517.0117.0617.068,900
May 24, 202417.2517.3517.0017.2217.225,800
May 23, 202417.4217.5717.3317.4117.415,400
May 22, 202417.5017.5716.8517.4217.4232,700
May 21, 202417.3817.7317.0617.7317.739,100
May 20, 202417.5117.7517.2517.7517.7512,200
May 17, 202417.2817.6017.2817.6017.603,900
May 16, 202417.6917.6917.3617.3617.362,500
May 15, 202417.5017.6517.5017.6517.654,600
May 14, 202417.5017.6817.3917.6817.685,300
May 13, 202417.1517.6017.1517.6017.601,100
May 10, 202417.3517.5817.3017.5817.583,400
May 9, 202417.2517.4817.2517.4817.482,900
May 8, 202417.2717.5717.0517.2117.217,200
May 7, 202417.7317.7317.5117.5117.515,800
May 6, 202417.6617.6917.4617.6917.692,000
May 3, 202417.6917.6917.4817.5917.596,400
May 2, 202417.6717.7517.4517.6917.699,500
May 1, 202417.3917.4417.3617.4417.445,500
Apr 30, 202417.1117.3517.1117.3417.346,600
Apr 29, 202417.1617.2317.1617.2317.233,200
Apr 26, 202417.1017.3517.1017.3517.353,900
Apr 25, 202416.8517.1216.8017.1017.105,300
Apr 24, 202417.0017.0116.8717.0117.013,300
Apr 23, 202416.7817.2716.7817.2717.277,100
Apr 22, 202417.6517.6517.2517.2517.258,100
Apr 19, 202417.3617.7417.3617.6917.697,700
Apr 18, 202417.3217.3417.3217.3417.343,700
Apr 17, 202417.1917.4517.0717.3317.337,800

Related Tickers

ENDI CrossingBridge Advisors, LLC
15.25
+0.07%
 
2186.KL Kuchai Development Berhad
0.7000
+7.69%
 
CCIA Vertical Capital Income Fund
25.24
-0.31%
 
ADLRF Alaris Equity Partners Income Trust
12.20
-12.73%
 
BUR Burford Capital Limited
13.88
+0.29%
 
PIM Putnam Master Intermediate Income Trust
3.2700
+0.99%
 
OXLCN Oxford Lane Capital Corp.
23.62
-0.08%
 
GAB-PG The Gabelli Equity Trust Inc. PFD-G
20.73
-1.14%
 
BRW Saba Capital Income & Opportunities Fund
7.23
+0.70%
 
CCIF Carlyle Credit Income Fund
6.85
+0.51%