SWK Holdings Corporation - Price History
Monthly price history for SWKH (SWK Holdings Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $17.44 | $17.44 |
| April 2024 | $17.34 | $17.34 |
| March 2024 | $17.42 | $17.42 |
| February 2024 | $16.56 | $16.56 |
| January 2024 | $17.30 | $17.30 |
| December 2023 | $17.53 | $17.53 |
| November 2023 | $16.32 | $16.32 |
| October 2023 | $16.14 | $16.14 |
| September 2023 | $15.75 | $15.75 |
| August 2023 | $15.75 | $15.75 |
| July 2023 | $16.14 | $16.14 |
| June 2023 | $16.74 | $16.74 |
| May 2023 | $16.95 | $16.95 |
| April 2023 | $17.53 | $17.53 |
| March 2023 | $17.86 | $17.86 |
| February 2023 | $18.75 | $18.75 |
| January 2023 | $18.86 | $18.86 |
| December 2022 | $17.64 | $17.64 |
| November 2022 | $19.45 | $19.45 |
| October 2022 | $18.60 | $18.60 |
| September 2022 | $17 | $17 |
| August 2022 | $17.48 | $17.48 |
| July 2022 | $18.07 | $18.07 |
| June 2022 | $17.47 | $17.47 |
| May 2022 | $19.19 | $19.19 |
| April 2022 | $19.60 | $19.60 |
| March 2022 | $16.88 | $16.88 |
| February 2022 | $18.97 | $18.97 |
| January 2022 | $19 | $19 |
| December 2021 | $19.63 | $19.63 |
| November 2021 | $19.12 | $19.12 |
| October 2021 | $18.98 | $18.98 |
| September 2021 | $18.17 | $18.17 |
| August 2021 | $19.80 | $19.80 |
| July 2021 | $17.78 | $17.78 |
| June 2021 | $17.55 | $17.55 |
| May 2021 | $16.09 | $16.09 |
| April 2021 | $15.68 | $15.68 |
| March 2021 | $14.54 | $14.54 |
| February 2021 | $13.75 | $13.75 |
| January 2021 | $13.61 | $13.61 |
| December 2020 | $14.39 | $14.39 |
| November 2020 | $12.96 | $12.96 |
| October 2020 | $14.45 | $14.45 |
| September 2020 | $14 | $14 |
| August 2020 | $12.74 | $12.74 |
| July 2020 | $12.62 | $12.62 |
| June 2020 | $11.98 | $11.98 |
| May 2020 | $13.76 | $13.76 |
| April 2020 | $11.70 | $11.70 |
| March 2020 | $11.20 | $11.20 |
| February 2020 | $14.17 | $14.17 |
| January 2020 | $13.73 | $13.73 |
| December 2019 | $12 | $12 |
| November 2019 | $12.80 | $12.80 |
| October 2019 | $12.98 | $12.98 |
| September 2019 | $12.85 | $12.85 |
| August 2019 | $10.30 | $10.30 |
| July 2019 | $10.33 | $10.33 |
| June 2019 | $9.80 | $9.80 |
| May 2019 | $10.05 | $10.05 |
| April 2019 | $9.63 | $9.63 |
| March 2019 | $10.20 | $10.20 |
| February 2019 | $9.79 | $9.79 |
| January 2019 | $9.67 | $9.67 |
| December 2018 | $9.50 | $9.50 |
| November 2018 | $9.37 | $9.37 |
| October 2018 | $9.65 | $9.65 |
| September 2018 | $9.54 | $9.54 |
| August 2018 | $10.05 | $10.05 |
| July 2018 | $9.61 | $9.61 |
| June 2018 | $10 | $10 |
| May 2018 | $10.20 | $10.20 |
| April 2018 | $10.85 | $10.85 |
| March 2018 | $10.80 | $10.80 |
| February 2018 | $11.15 | $11.15 |
| January 2018 | $10.85 | $10.85 |
| December 2017 | $10.90 | $10.90 |
| November 2017 | $10.75 | $10.75 |
| October 2017 | $10.62 | $10.62 |
| September 2017 | $11.23 | $11.23 |
| August 2017 | $11.25 | $11.25 |
| July 2017 | $10.81 | $10.81 |
| June 2017 | $11.05 | $11.05 |
| May 2017 | $11.20 | $11.20 |
| April 2017 | $10.70 | $10.70 |
| March 2017 | $10.45 | $10.45 |
| February 2017 | $10.50 | $10.50 |
| January 2017 | $10.42 | $10.42 |
| December 2016 | $10.40 | $10.40 |
| November 2016 | $9.85 | $9.85 |
| October 2016 | $9.20 | $9.20 |
| September 2016 | $9.76 | $9.76 |
| August 2016 | $10 | $10 |
| July 2016 | $9.50 | $9.50 |
| June 2016 | $10.29 | $10.29 |
| May 2016 | $10 | $10 |
| April 2016 | $9.51 | $9.51 |
| March 2016 | $10 | $10 |
| February 2016 | $10.25 | $10.25 |
| January 2016 | $10.40 | $10.40 |
| December 2015 | $11.10 | $11.10 |
| November 2015 | $11.70 | $11.70 |
| October 2015 | $13.75 | $13.75 |
| September 2015 | $14.50 | $0.14 |
| August 2015 | $14.60 | $0.15 |
| July 2015 | $15.10 | $0.15 |
| June 2015 | $16.30 | $0.16 |
| May 2015 | $15.60 | $0.16 |
| April 2015 | $15.80 | $0.16 |
| March 2015 | $15.80 | $0.16 |
| February 2015 | $15.80 | $0.16 |
| January 2015 | $13.80 | $0.14 |
| December 2014 | $13.20 | $0.13 |
| November 2014 | $13.60 | $0.14 |
| October 2014 | $13 | $0.13 |
| September 2014 | $14.50 | $0.14 |
| August 2014 | $14.40 | $0.14 |
| July 2014 | $11.50 | $0.12 |
| June 2014 | $11.70 | $0.12 |
| May 2014 | $11.50 | $0.12 |
| April 2014 | $10.80 | $0.11 |
| March 2014 | $10.50 | $0.10 |
| February 2014 | $11.40 | $0.11 |
| January 2014 | $11.30 | $0.11 |
| December 2013 | $11.30 | $0.11 |
| November 2013 | $11.50 | $0.12 |
| October 2013 | $11.30 | $0.11 |
| September 2013 | $11.80 | $0.12 |
| August 2013 | $11.20 | $0.11 |
| July 2013 | $10.90 | $0.11 |
| June 2013 | $10 | $0.10 |
| May 2013 | $8.20 | $0.08 |
| April 2013 | $8 | $0.08 |
| March 2013 | $8 | $0.08 |
| February 2013 | $8.30 | $0.08 |
| January 2013 | $8.30 | $0.08 |
| December 2012 | $8.10 | $0.08 |
| November 2012 | $8.30 | $0.08 |
| October 2012 | $8.20 | $0.08 |
| September 2012 | $8.40 | $0.08 |
| August 2012 | $8.20 | $0.08 |
| July 2012 | $8.50 | $0.08 |
| June 2012 | $8.50 | $0.08 |
| May 2012 | $8.50 | $0.08 |
| April 2012 | $8.18 | $0.08 |
| March 2012 | $8.20 | $0.08 |
| February 2012 | $8.20 | $0.08 |
| January 2012 | $8.20 | $0.08 |
| December 2011 | $8.20 | $0.08 |
| November 2011 | $8.40 | $0.08 |
| October 2011 | $8.90 | $0.09 |
| September 2011 | $8.30 | $0.08 |
| August 2011 | $8.80 | $0.09 |
| July 2011 | $8.80 | $0.09 |
| June 2011 | $8.95 | $0.09 |
| May 2011 | $9 | $0.09 |
| April 2011 | $8.80 | $0.09 |
| March 2011 | $8.90 | $0.09 |
| February 2011 | $9.10 | $0.09 |
| January 2011 | $9.10 | $0.09 |
| December 2010 | $9 | $0.09 |
| November 2010 | $9.30 | $0.09 |
| October 2010 | $9.30 | $0.09 |
| September 2010 | $9 | $0.09 |
| August 2010 | $8.20 | $0.08 |
| July 2010 | $8.80 | $0.09 |
| June 2010 | $8.90 | $0.09 |
| May 2010 | $9.10 | $0.09 |
| April 2010 | $9.40 | $0.09 |
| March 2010 | $8 | $0.08 |
| February 2010 | $8.50 | $0.08 |
| January 2010 | $8.90 | $0.09 |
| December 2009 | $8.80 | $0.09 |
| November 2009 | $8.80 | $0.09 |
| October 2009 | $7.90 | $0.08 |
| September 2009 | $8 | $0.08 |
| August 2009 | $8.80 | $0.09 |
| July 2009 | $9 | $0.09 |
| June 2009 | $7.40 | $0.07 |
| May 2009 | $7.30 | $0.07 |
| April 2009 | $7.45 | $0.07 |
| March 2009 | $6.90 | $0.07 |
| February 2009 | $6.60 | $0.07 |
| January 2009 | $7.50 | $0.08 |
| December 2008 | $7 | $0.07 |
| November 2008 | $5.40 | $0.05 |
| October 2008 | $8.70 | $0.09 |
| September 2008 | $10 | $0.10 |
| August 2008 | $15 | $0.15 |
| July 2008 | $11.90 | $0.12 |
| June 2008 | $12.70 | $0.13 |
| May 2008 | $15 | $0.15 |
| April 2008 | $12.90 | $0.13 |
| March 2008 | $12.80 | $0.13 |
| February 2008 | $14.20 | $0.14 |
| January 2008 | $19.80 | $0.20 |
| December 2007 | $24 | $0.24 |
| November 2007 | $25.10 | $0.25 |
| October 2007 | $33.60 | $0.34 |
| September 2007 | $31.30 | $0.31 |
| August 2007 | $30.90 | $0.31 |
| July 2007 | $25.50 | $0.26 |
| June 2007 | $31 | $0.31 |
| May 2007 | $30.30 | $0.30 |
| April 2007 | $35.80 | $0.36 |
| March 2007 | $37 | $0.37 |
| February 2007 | $34.60 | $0.35 |
| January 2007 | $30.30 | $0.30 |
| December 2006 | $31.50 | $0.32 |
| November 2006 | $31.50 | $0.32 |
| October 2006 | $34.40 | $0.34 |
| September 2006 | $31.10 | $0.31 |
| August 2006 | $26.50 | $0.26 |
| July 2006 | $22 | $0.22 |
| June 2006 | $18.50 | $0.18 |
| May 2006 | $19 | $0.19 |
| April 2006 | $18.10 | $0.18 |
| March 2006 | $17.80 | $0.18 |
| February 2006 | $13.50 | $0.14 |
| January 2006 | $11.80 | $0.12 |
| December 2005 | $13.40 | $0.13 |
| November 2005 | $13 | $0.13 |
| October 2005 | $13.90 | $0.14 |
| September 2005 | $15.30 | $0.15 |
| August 2005 | $16 | $0.16 |
| July 2005 | $15.20 | $0.15 |
| June 2005 | $16 | $0.16 |
| May 2005 | $19 | $0.19 |
| April 2005 | $13.80 | $0.14 |
| March 2005 | $16.90 | $0.17 |
| February 2005 | $15.70 | $0.16 |
| January 2005 | $17.20 | $0.17 |
| December 2004 | $18.90 | $0.19 |
| November 2004 | $16.80 | $0.17 |
| October 2004 | $17.60 | $0.18 |
| September 2004 | $16.90 | $0.17 |
| August 2004 | $15.60 | $0.16 |
| July 2004 | $14.70 | $0.15 |
| June 2004 | $23.80 | $0.24 |
| May 2004 | $28.20 | $0.28 |
| April 2004 | $25 | $0.25 |
| March 2004 | $45.10 | $0.45 |
| February 2004 | $48.40 | $0.48 |
| January 2004 | $48.20 | $0.48 |
| December 2003 | $33.70 | $0.34 |
| November 2003 | $30.80 | $0.31 |
| October 2003 | $39.50 | $0.40 |
| September 2003 | $39.20 | $0.39 |
| August 2003 | $39 | $0.39 |
| July 2003 | $31 | $0.31 |
| June 2003 | $30.40 | $0.30 |
| May 2003 | $57.50 | $0.58 |
| April 2003 | $51.40 | $0.51 |
| March 2003 | $40 | $0.40 |
| February 2003 | $32.50 | $0.32 |
| January 2003 | $33.20 | $0.33 |
| December 2002 | $19.70 | $0.20 |
| November 2002 | $29.51 | $0.30 |
| October 2002 | $13.10 | $0.13 |
| September 2002 | $8 | $0.08 |
| August 2002 | $19 | $0.19 |
| July 2002 | $17.20 | $0.17 |
| June 2002 | $40 | $0.40 |
| May 2002 | $50.30 | $0.50 |
| April 2002 | $102.90 | $1.03 |
| March 2002 | $180 | $1.80 |
| February 2002 | $121.20 | $1.21 |
| January 2002 | $182.50 | $1.82 |
| December 2001 | $194.60 | $1.95 |
| November 2001 | $180 | $0.18 |
| October 2001 | $88 | $0.09 |
| September 2001 | $36 | $0.04 |
| August 2001 | $85 | $0.08 |
| July 2001 | $174 | $0.17 |
| June 2001 | $204 | $0.20 |
| May 2001 | $207 | $0.21 |
| April 2001 | $126 | $0.13 |
| March 2001 | $193.75 | $0.19 |
| February 2001 | $306.25 | $0.31 |
| January 2001 | $731.25 | $0.73 |
| December 2000 | $1,150 | $1.15 |
| November 2000 | $1,262.50 | $1.26 |
| October 2000 | $2,350 | $2.35 |
| September 2000 | $2,225 | $2.22 |
| August 2000 | $4,012.50 | $4.01 |
| July 2000 | $3,675 | $3.68 |
| June 2000 | $6,187.50 | $6.19 |
| May 2000 | $4,481.25 | $4.48 |
| April 2000 | $4,256.25 | $4.26 |
| March 2000 | $6,800 | $6.80 |
| February 2000 | $14,250 | $14.25 |
| January 2000 | $12,496.88 | $24.99 |
| December 1999 | $10,250 | $20.50 |
| November 1999 | $7,350 | $14.70 |
| October 1999 | $4,206.25 | $8.41 |
| September 1999 | $2,493.75 | $4.99 |
SWKH
Price: $17.44
52 week price:
Earnings Per Share: 1.25 USD
P/E Ratio: 13.69
Exchange: NGM
Sector: Financial Services
Industry: Asset Management
Volume: 11266
Market Capitalization: 213.0 million