Skip to main content

Swk Holdings Corp (NQ: SWKH )

19.25 +0.10 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 18.99 19.39 18.99 19.25 8,552 +0.10(+0.52%)
Feb 02, 2023 19.14 19.49 18.54 19.15 21,358 -0.01(-0.05%)
Feb 01, 2023 18.85 19.16 18.85 19.16 4,393 +0.30(+1.59%)
Jan 31, 2023 18.02 19.16 18.02 18.86 17,452 +0.33(+1.78%)
Jan 30, 2023 18.47 19.05 18.47 18.53 11,266 -0.46(-2.42%)
Jan 27, 2023 18.72 19.47 18.35 18.99 16,527 +0.17(+0.90%)
Jan 26, 2023 19.18 19.18 18.60 18.82 7,840 +0.18(+0.97%)
Jan 25, 2023 18.79 18.89 18.34 18.64 2,975 -0.13(-0.69%)
Jan 24, 2023 18.71 19.04 18.50 18.77 4,798 -0.04(-0.21%)
Jan 23, 2023 19.26 19.30 18.54 18.81 9,068 -0.45(-2.34%)
Jan 20, 2023 19.49 19.49 18.94 19.26 6,710 -0.16(-0.82%)
Jan 19, 2023 19.42 19.42 19.42 19.42 1,242 +0.21(+1.09%)
Jan 18, 2023 19.30 19.45 19.06 19.21 3,345 -0.15(-0.77%)
Jan 17, 2023 18.91 19.36 18.91 19.36 7,889 +0.62(+3.31%)
Jan 13, 2023 19.11 19.18 18.14 18.74 7,607 -0.44(-2.29%)
Jan 12, 2023 18.81 19.18 18.81 19.18 4,260 +0.17(+0.89%)
Jan 11, 2023 18.84 19.15 18.43 19.01 9,461 +0.23(+1.22%)
Jan 10, 2023 18.75 19.12 18.12 18.78 17,512 -0.02(-0.11%)
Jan 09, 2023 19.13 19.13 18.80 18.80 270,270 -0.10(-0.53%)
Jan 06, 2023 18.47 18.93 18.41 18.90 9,325 +0.49(+2.66%)
Jan 05, 2023 18.28 18.55 18.23 18.41 15,352 +0.23(+1.27%)
Jan 04, 2023 18.01 18.38 18.01 18.18 23,697 +0.14(+0.78%)
Jan 03, 2023 17.99 18.37 17.86 18.04 20,025 +0.40(+2.27%)
Dec 30, 2022 17.94 18.10 17.35 17.64 179,434 -0.45(-2.49%)
Dec 29, 2022 17.89 18.15 17.49 18.09 83,128 +0.28(+1.57%)
Dec 28, 2022 18.19 18.78 17.81 17.81 9,326 -0.24(-1.33%)
Dec 27, 2022 17.82 18.54 17.82 18.05 14,599 +0.30(+1.69%)
Dec 23, 2022 17.66 17.90 17.50 17.75 389,175 +0.10(+0.57%)
Dec 22, 2022 17.76 18.40 17.29 17.65 26,081 -0.42(-2.32%)
Dec 21, 2022 18.77 19.16 18.06 18.07 91,121 -0.74(-3.93%)
Dec 20, 2022 19.33 19.33 18.14 18.81 47,768 -0.60(-3.09%)
Dec 19, 2022 19.99 19.99 19.32 19.41 5,858 -0.41(-2.07%)
Dec 16, 2022 19.12 19.82 19.02 19.82 29,937 +0.62(+3.23%)
Dec 15, 2022 19.12 19.20 19.10 19.20 2,831 +0.08(+0.42%)
Dec 14, 2022 19.58 19.58 19.12 19.12 2,554 -0.38(-1.95%)
Dec 13, 2022 19.46 19.53 19.46 19.50 3,868 +0.02(+0.10%)
Dec 12, 2022 19.07 19.48 19.07 19.48 2,596 +0.34(+1.78%)
Dec 09, 2022 19.10 19.52 19.10 19.14 3,147 -0.08(-0.42%)
Dec 08, 2022 19.12 19.30 18.89 19.22 7,776 -0.13(-0.67%)
Dec 07, 2022 19.30 19.35 19.28 19.35 3,019 +0.05(+0.26%)
Dec 06, 2022 19.32 19.32 19.20 19.30 10,887 +0.18(+0.94%)
Dec 05, 2022 19.38 19.38 19.12 19.12 2,952 -0.28(-1.44%)
Dec 02, 2022 19.33 19.40 19.17 19.40 6,348 +0.06(+0.31%)
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.