Skip to main content

Swk Holdings Corp (NQ: SWKH )

17.27 -0.03 (-0.14%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 17.25 17.49 17.25 17.30 21,975 -0.16(-0.92%)
Jul 16, 2024 17.25 17.49 16.99 17.46 33,129 +0.28(+1.63%)
Jul 15, 2024 16.85 17.18 16.51 17.18 36,389 +0.43(+2.57%)
Jul 12, 2024 16.90 17.07 16.74 16.75 17,792 -0.25(-1.47%)
Jul 11, 2024 16.65 17.00 16.65 17.00 6,724 +0.40(+2.41%)
Jul 10, 2024 16.50 16.65 16.45 16.60 53,875 +0.13(+0.79%)
Jul 09, 2024 16.58 16.60 16.41 16.47 5,305 -0.12(-0.72%)
Jul 08, 2024 16.70 16.70 16.46 16.59 11,059 +0.07(+0.42%)
Jul 05, 2024 16.40 16.52 16.29 16.52 7,349 +0.13(+0.79%)
Jul 03, 2024 16.61 16.61 16.23 16.39 8,167 -0.21(-1.27%)
Jul 02, 2024 16.50 16.60 16.44 16.60 9,663 -0.06(-0.36%)
Jul 01, 2024 17.02 17.17 16.56 16.66 13,913 -0.33(-1.94%)
Jun 28, 2024 16.46 16.99 16.25 16.99 58,888 +0.51(+3.09%)
Jun 27, 2024 16.33 16.49 16.29 16.48 5,569 -0.02(-0.12%)
Jun 26, 2024 16.57 16.62 16.50 16.50 5,199 -0.07(-0.42%)
Jun 25, 2024 16.54 16.75 16.54 16.57 6,251 +0.12(+0.73%)
Jun 24, 2024 16.30 16.60 16.30 16.45 12,345 +0.34(+2.11%)
Jun 21, 2024 17.14 17.14 16.00 16.11 186,147 -1.17(-6.77%)
Jun 20, 2024 17.01 17.28 16.82 17.28 3,645 +0.52(+3.10%)
Jun 18, 2024 16.82 17.03 16.76 16.76 7,233 -0.05(-0.30%)
Jun 17, 2024 17.04 17.04 16.76 16.81 3,877 -0.12(-0.71%)
Jun 14, 2024 17.20 17.20 16.92 16.93 3,206 -0.54(-3.09%)
Jun 13, 2024 16.98 17.57 16.95 17.47 18,755 +0.32(+1.87%)
Jun 12, 2024 17.15 17.15 17.15 17.15 2,250 +0.52(+3.13%)
Jun 11, 2024 16.76 16.79 16.61 16.63 7,401 -0.23(-1.36%)
Jun 10, 2024 16.86 16.88 16.86 16.86 2,847 -0.07(-0.41%)
Jun 07, 2024 16.93 16.93 16.93 16.93 1,704 +0.01(+0.06%)
Jun 06, 2024 17.02 17.02 16.92 16.92 1,593 -0.27(-1.57%)
Jun 05, 2024 17.01 17.19 17.01 17.19 2,615 -0.01(-0.06%)
Jun 04, 2024 17.23 17.24 17.17 17.20 7,865 -0.11(-0.64%)
Jun 03, 2024 17.52 17.64 17.31 17.31 6,071 +0.08(+0.46%)
May 31, 2024 17.37 17.66 17.16 17.23 5,522 +0.16(+0.94%)
May 30, 2024 17.07 17.38 16.87 17.07 10,571 +0.18(+1.07%)
May 29, 2024 16.90 16.99 16.81 16.89 7,428 -0.17(-1.00%)
May 28, 2024 17.35 17.35 17.01 17.06 8,902 -0.16(-0.93%)
May 24, 2024 17.25 17.35 17.00 17.22 5,826 -0.19(-1.09%)
May 23, 2024 17.42 17.57 17.33 17.41 5,359 -0.01(-0.06%)
May 22, 2024 17.50 17.57 16.85 17.42 32,739 -0.31(-1.75%)
May 21, 2024 17.38 17.73 17.06 17.73 9,147 -0.02(-0.11%)
May 20, 2024 17.51 17.75 17.25 17.75 12,208 +0.15(+0.85%)
May 17, 2024 17.28 17.60 17.28 17.60 3,934 +0.24(+1.38%)
May 16, 2024 17.69 17.69 17.36 17.36 2,479 -0.29(-1.64%)
May 15, 2024 17.50 17.65 17.50 17.65 4,565 -0.03(-0.17%)
May 14, 2024 17.50 17.68 17.39 17.68 5,318 +0.08(+0.45%)
May 13, 2024 17.15 17.60 17.15 17.60 1,117 +0.02(+0.11%)
May 10, 2024 17.35 17.58 17.30 17.58 3,370 +0.10(+0.57%)
May 09, 2024 17.25 17.48 17.25 17.48 2,932 +0.27(+1.57%)
May 08, 2024 17.27 17.57 17.05 17.21 7,201 -0.30(-1.71%)
May 07, 2024 17.73 17.73 17.51 17.51 5,795 -0.18(-1.02%)
May 06, 2024 17.66 17.69 17.46 17.69 2,046 +0.10(+0.57%)
May 03, 2024 17.69 17.69 17.48 17.59 6,359 -0.10(-0.57%)
May 02, 2024 17.67 17.75 17.45 17.69 9,516 +0.25(+1.43%)
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.