SWK Holdings Stock Price History, SWKH Historical Prices

Add to My Stocks
$10.25 $0.25 (2.38%) SWKH stock closing price Jun 15, 2018 (Closing)

View and download SWK Holdings stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with SWK Holdings price to earnings ratio data. The SWK Holdings stock price history chart shows that the stock price was at a high of $45 on Sep 16, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 10.25 10.25 10.25 10.25 400 93.18 4.54
2018-06-14 10.48 10.5 10.48 10.5 350 95.46 4.65
2018-06-13 10.5 10.5 10.5 10.5 1,790 95.46 4.65
2018-06-12 10.5 10.5 10.5 10.5 155 95.46 4.65
2018-06-11 10.2 10.35 10.2 10.35 3,100 94.09 4.59
2018-06-05 10.2 10.2 10.15 10.15 800 92.27 4.5
2018-06-04 10.2 10.2 10.2 10.2 250 92.73 4.52
2018-06-01 0 0 0 10.2 0 - -
2018-05-31 10.2 10.2 10.2 10.2 100 92.73 4.52
2018-05-30 0 0 0 10.25 0 - -
2018-05-29 0 0 0 10.25 30 - -
2018-05-25 0 0 0 10.25 0 - -
2018-05-24 10.2 10.25 10.2 10.25 700 93.18 4.54
2018-05-23 10.3 10.32 9.62 10.32 17,870 93.84 4.58
2018-05-22 10.4 10.4 10.4 10.4 13,349 94.55 4.61
2018-05-21 10.4 10.4 10.4 10.4 2,294 94.55 4.61
2018-05-18 0 0 0 10.65 0 - -
2018-05-17 10.45 10.65 10.45 10.65 550 96.82 4.72
2018-05-16 10.4 10.4 10.4 10.4 1,150 94.55 4.61
2018-05-15 10.45 10.45 10.4 10.4 30,350 45.22 3.62
2018-05-14 10.3 10.4 10.3 10.4 1,020 45.22 3.62
2018-05-11 10.4 10.4 10.4 10.4 710 45.22 3.62
2018-05-10 10.55 10.55 10.4 10.4 648 45.22 3.62
2018-05-09 10.65 10.65 10.55 10.6 5,588 46.09 3.69
2018-05-08 0 0 0 10.65 0 - -
2018-05-07 10.7 10.7 10.65 10.65 635 46.3 3.71
2018-05-04 0 0 0 10.9 0 - -
2018-05-03 0 0 0 10.9 0 - -
2018-05-02 10.85 10.9 10.85 10.9 14,098 47.39 3.79
2018-05-01 10.88 11 10.88 11 443 47.83 3.83
2018-04-30 0 0 0 10.85 0 - -
2018-04-27 0 0 0 10.85 10 - -
2018-04-26 10.85 10.99 10.85 10.85 1,708 47.17 3.77
2018-04-25 0 0 0 10.85 0 - -
2018-04-24 10.85 10.85 10.85 10.85 790 47.17 3.77
2018-04-23 10.86 10.86 10.86 10.86 100 47.24 3.78
2018-04-20 0 0 0 10.75 84 - -
2018-04-19 0 0 0 10.75 0 - -
2018-04-18 0 0 0 10.75 0 - -
2018-04-17 10.66 10.75 10.6 10.75 5,927 46.74 3.74
2018-04-16 10.71 10.75 10.65 10.66 5,589 46.35 3.71
2018-04-13 0 0 0 10.65 17 - -
2018-04-12 10.8 10.8 10.65 10.65 2,692 46.3 3.71
2018-04-11 10.85 10.85 10.8 10.8 3,348 46.96 3.76
2018-04-10 10.95 10.95 10.92 10.92 2,108 47.48 3.8
2018-04-09 10.97 11.05 10.97 11.05 1,000 48.04 3.84
2018-04-06 11.1 11.15 11.1 11.1 1,740 48.26 3.86
2018-04-05 11.25 11.25 11.25 11.25 640 48.91 3.91
2018-04-04 11.05 11.2 10.91 10.95 26,977 47.61 3.81
2018-04-03 10.9 11 10.9 11 9,850 47.83 3.83
2018-04-02 11 11 10.75 10.75 2,600 46.74 3.74
2018-03-30 0 0 0 10.8 0 - -
2018-03-29 0 0 0 10.8 0 - -
2018-03-28 10.8 10.8 10.8 10.8 300 4 4.58
2018-03-27 10.85 10.9 10.85 10.9 895 4.04 4.63
2018-03-26 10.9 10.9 10.9 10.9 1,051 4.04 4.63
2018-03-23 10.9 10.9 10.9 10.9 151,195 4.04 4.63
2018-03-22 10.87 10.87 10.87 10.87 20 4.03 4.61
2018-03-21 10.9 10.9 10.9 10.9 131 4.04 4.63
2018-03-20 10.9 10.9 10.9 10.9 15 4.04 4.63
2018-03-19 0 0 0 10.95 0 - -
2018-03-16 0 0 0 10.95 0 - -
2018-03-15 10.95 10.95 10.95 10.95 100 4.06 4.65
2018-03-14 0 0 0 10.95 0 - -
2018-03-13 10.95 10.95 10.95 10.95 10 4.06 4.65
2018-03-12 10.85 10.85 10.85 10.85 1,345 4.02 4.61
2018-03-09 0 0 0 10.81 0 - -
2018-03-08 11.1 11.1 10.81 10.81 5,310 4 4.59
2018-03-07 0 0 0 11.1 0 - -
2018-03-06 11.1 11.1 11.1 11.1 28 4.11 4.71
2018-03-05 10.8 11.1 10.8 11.1 8,655 4.11 4.71
2018-03-02 11 11 10.9 10.9 3,375 4.04 4.63
2018-03-01 11.15 11.15 11.15 11.15 100 4.13 4.73
2018-02-28 11 11.15 10.81 11.15 5,400 4.13 4.73
2018-02-27 11.25 11.25 11.25 11.25 310 4.17 4.78
2018-02-26 11.25 11.25 11.25 11.25 100 4.17 4.78
2018-02-23 11.25 11.25 11.25 11.25 160 4.17 4.78
2018-02-22 11.2 11.25 11.2 11.25 1,825 4.17 4.78
2018-02-21 11.25 11.25 11.25 11.25 128 4.17 4.78
2018-02-20 10.95 10.95 10.95 10.95 8 4.06 4.65
2018-02-19 0 0 0 11.25 0 - -
2018-02-16 10.9 11.4 11.2 11.25 806 4.17 4.78
2018-02-15 10.9 10.9 10.9 10.9 26 4.04 4.63
2018-02-14 0 0 0 11.05 0 - -
2018-02-13 11.1 11.1 10.95 11.05 2,268 4.09 4.69
2018-02-12 10.65 10.85 10.65 10.85 3,941 4.02 4.61
2018-02-09 0 0 0 10.55 0 - -
2018-02-08 10.55 10.55 10.55 10.55 9,000 3.91 4.48
2018-02-07 10.55 10.55 10.55 10.55 10,320 3.91 4.48
Get more Data

SWK Holdings Stock History Chart

View SWKH PE ratio, PS ratio stocks charts and compare with peers.
SWKH Chart
Note: Compare SWK Holdings stock price history with the index and industry peers.

SWK Holdings Stock Price History: Past 5 years

Max Stock Price45Sep 16,2015
Min Stock Price8.85Nov 07,2016
Avg Stock Price11.68

SWK Holdings Historical PE ratio: Past 5 years

Max PE Ratio878.57Aug 19,2013
Min PE Ratio3.09May 15,2014
Avg PE Ratio73.09

SWK Holdings Historical PS ratio: Past 5 years

Max PS Ratio44.42Aug 12,2013
Min PS Ratio3.62May 10,2018
Avg PS Ratio8.98

SWKH Industry Peers

Company Price Change (%)
Mvb Financial (MVBF)18.640.29 (1.53%)
Stonecastle Financial (BANX)23.151.05 (4.75%)
Sandridge Permian (PER)2.450.05 (2%)
Inspro Technologies (ITCC)0.160 (0%)
Marketo (MKTO)35.250.46 (1.32%)
Sap Se (SAP)121.180.2 (0.16%)
Qualys (QLYS)95.50.7 (0.74%)

We provide SWK Holdings share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick SWK Holdings stock analysis. The price movement is easily depicted in the SWK Holdings stock price history chart. The daily volume changes indicate the investor interest in the stock. SWKH stock closed at $10.25 and traded with a volume of 400 on the last trading day. Looking at SWK Holdings stock history data, the P/S ratio was at a low of 3.62 on May 10, 2018.