Skip to main content

Swk Holdings Corp (NQ: SWKH )

17.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.63 17.73 17.42 17.42 5,172 +0.00(+0.00%)
Mar 27, 2024 17.84 18.03 17.42 17.42 11,257 -0.22(-1.25%)
Mar 26, 2024 17.59 18.30 17.56 17.64 3,221 +0.09(+0.51%)
Mar 25, 2024 17.46 17.78 17.46 17.55 2,642 +0.00(+0.00%)
Mar 22, 2024 17.67 18.49 17.31 17.55 13,197 -0.34(-1.90%)
Mar 21, 2024 18.16 18.25 17.80 17.89 10,728 -0.07(-0.39%)
Mar 20, 2024 17.49 18.11 17.47 17.96 23,496 +0.72(+4.18%)
Mar 19, 2024 17.00 17.45 17.00 17.24 6,513 +0.07(+0.41%)
Mar 18, 2024 17.35 17.35 16.89 17.17 59,583 -0.28(-1.60%)
Mar 15, 2024 15.92 17.49 15.92 17.45 214,132 +1.35(+8.39%)
Mar 14, 2024 16.08 16.10 16.05 16.10 6,041 -0.19(-1.17%)
Mar 13, 2024 16.16 16.29 16.16 16.29 3,313 -0.02(-0.12%)
Mar 12, 2024 16.37 16.47 16.31 16.31 2,836 +0.04(+0.25%)
Mar 11, 2024 16.29 16.29 16.27 16.27 1,992 -0.07(-0.43%)
Mar 08, 2024 16.78 16.78 16.34 16.34 2,556 +0.04(+0.25%)
Mar 07, 2024 16.21 16.33 16.17 16.30 4,465 +0.09(+0.56%)
Mar 06, 2024 16.31 16.61 16.21 16.21 6,632 -0.12(-0.77%)
Mar 05, 2024 16.28 16.36 16.27 16.34 4,659 +0.04(+0.21%)
Mar 04, 2024 16.39 16.70 16.30 16.30 6,832 -0.26(-1.57%)
Mar 01, 2024 16.75 16.75 16.56 16.56 2,638 +0.00(+0.00%)
Feb 29, 2024 16.77 16.77 16.56 16.56 3,022 +0.10(+0.61%)
Feb 28, 2024 16.40 16.92 16.40 16.46 4,767 -0.09(-0.54%)
Feb 27, 2024 17.05 17.05 16.51 16.55 3,988 +0.04(+0.24%)
Feb 26, 2024 16.08 16.65 16.08 16.51 3,635 +0.10(+0.61%)
Feb 23, 2024 16.50 16.50 16.40 16.41 3,760 -0.17(-1.03%)
Feb 22, 2024 16.51 16.66 16.51 16.58 6,327 -0.08(-0.48%)
Feb 21, 2024 16.85 17.22 16.51 16.66 8,047 +0.06(+0.36%)
Feb 20, 2024 16.72 16.76 16.58 16.60 4,719 -0.08(-0.48%)
Feb 16, 2024 16.98 16.98 16.66 16.68 3,130 -0.31(-1.82%)
Feb 15, 2024 16.94 16.99 16.90 16.99 3,801 +0.29(+1.74%)
Feb 14, 2024 16.74 17.00 16.44 16.70 4,852 +0.19(+1.15%)
Feb 13, 2024 16.69 16.90 16.49 16.51 7,986 -0.24(-1.43%)
Feb 12, 2024 16.96 17.00 16.75 16.75 5,394 -0.17(-1.00%)
Feb 09, 2024 17.05 17.16 16.92 16.92 4,428 -0.03(-0.18%)
Feb 08, 2024 16.86 17.05 16.86 16.95 7,773 -0.01(-0.06%)
Feb 07, 2024 17.48 17.48 16.96 16.96 3,263 +0.12(+0.71%)
Feb 06, 2024 16.76 17.01 16.76 16.84 2,687 +0.18(+1.08%)
Feb 05, 2024 16.75 17.47 16.66 16.66 10,518 -0.26(-1.54%)
Feb 02, 2024 17.10 17.50 16.90 16.92 7,293 -0.31(-1.80%)
Feb 01, 2024 17.58 17.75 17.23 17.23 6,809 -0.07(-0.40%)
Jan 31, 2024 17.54 17.54 17.30 17.30 4,948 -0.43(-2.43%)
Jan 30, 2024 17.51 17.73 17.31 17.73 8,214 +0.23(+1.31%)
Jan 29, 2024 17.50 17.69 17.50 17.50 34,208 +0.50(+2.94%)
Jan 26, 2024 17.19 17.19 16.85 17.00 2,512 -0.20(-1.16%)
Jan 25, 2024 17.65 17.65 17.02 17.20 3,971 +0.15(+0.88%)
Jan 24, 2024 16.60 17.29 16.60 17.05 5,076 +0.28(+1.67%)
Jan 23, 2024 17.00 17.04 16.77 16.77 32,361 -0.43(-2.50%)
Jan 22, 2024 17.01 17.28 17.01 17.20 8,890 +0.02(+0.12%)
Jan 19, 2024 17.40 17.65 17.16 17.18 4,879 +0.05(+0.29%)
Jan 18, 2024 17.51 17.51 17.13 17.13 3,743 +0.07(+0.41%)
Jan 17, 2024 17.24 17.61 17.06 17.06 5,042 -0.18(-1.04%)
Jan 16, 2024 17.77 17.77 17.24 17.24 3,489 -0.03(-0.17%)
Jan 12, 2024 17.61 17.61 17.27 17.27 3,282 -0.08(-0.46%)
Jan 11, 2024 17.25 18.31 17.25 17.35 9,460 -0.14(-0.80%)
Jan 10, 2024 17.53 17.86 17.38 17.49 5,852 +0.18(+1.04%)
Jan 09, 2024 17.18 17.49 17.18 17.31 4,615 -0.09(-0.52%)
Jan 08, 2024 17.87 18.18 17.01 17.40 4,520 -0.11(-0.63%)
Jan 05, 2024 17.92 18.44 17.50 17.51 12,029 -0.01(-0.06%)
Jan 04, 2024 17.46 17.92 17.25 17.52 5,651 +0.25(+1.45%)
Jan 03, 2024 18.02 18.02 17.00 17.27 7,275 -0.68(-3.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.