SWK Holdings Stock Price History, SWKH Historical Prices

Add to My Stocks
$11.1 $0 (0%) SWKH stock closing price Sep 25, 2017 (Closing)

The 10 year data of SWK Holdings stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with SWK Holdings P/E ratio, and PS ratio. The SWK Holdings stock price history chart shows that the stock price was at a low of 5 on 02 Dec, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1911.1011.1011.1011.102004.074.92
2017-09-0811.2011.2011.2011.203454.104.96
2017-09-0611.4511.4511.4011.4023624.185.05
2017-09-0511.3511.4011.3511.404504.185.05
2017-09-0111.3011.3011.3011.3031114.145.00
2017-08-2411.2511.2511.2511.2510154.124.98
2017-08-2311.2511.2811.2511.2516374.124.98
2017-08-2211.2811.2811.2511.2519804.124.98
2017-08-2111.2511.4011.2511.3051154.145.00
2017-08-1810.9511.2510.9511.2550104.124.98
2017-08-1710.6611.0010.6611.0031194.034.87
2017-08-1611.1511.1511.1511.152954.084.93
2017-08-1511.2011.2011.1811.1875024.104.95
2017-08-1110.6811.2010.6811.209004.104.96
2017-08-109.9510.709.9510.704504.484.40
2017-08-0910.4510.4510.4510.452004.374.29
2017-08-0810.5010.509.959.9515674.164.09
2017-08-0710.7310.739.859.8522484.124.05
2017-08-0310.8510.8510.8010.8022004.524.44
2017-08-0110.8010.9010.8010.902004.564.48
2017-07-2110.8110.8110.8110.815534.524.44
2017-07-2010.9010.9010.9010.9040424.564.48
2017-07-1910.9310.9310.9310.931004.574.49
2017-07-1811.0511.0511.0011.0511824.624.54
2017-07-1711.0511.0511.0511.051904.624.54
2017-07-1411.1011.1011.1011.102534.644.56
2017-07-1310.7010.7010.7010.705144.484.40
2017-07-1210.9510.9510.6510.653004.464.38
2017-07-1110.7010.7010.7010.701944.484.40
2017-07-060.000.000.0011.000N/AN/A
2017-07-0510.8011.1310.7511.0074414.604.52
2017-07-030.000.000.0011.050N/AN/A
2017-06-300.000.000.0011.0522N/AN/A
2017-06-2911.1511.1511.0511.0537644.624.54
2017-06-2811.1511.1511.1511.1519834.674.58
2017-06-2711.2011.2511.2011.2550004.714.62
2017-06-260.000.000.0011.1520N/AN/A
2017-06-2311.0011.1511.0011.154604.674.58
2017-06-2211.1011.1011.1011.101004.644.56
2017-06-2111.0611.1611.0011.1573274.674.58
2017-06-2011.0011.0511.0011.054904.624.54
2017-06-1910.9811.0010.9011.0064354.604.52
2017-06-160.000.000.0011.050N/AN/A
2017-06-1511.0511.0511.0511.052134.624.54
2017-06-1411.1411.1411.1411.142004.664.58
2017-06-1311.2011.2011.2011.203224.694.60
2017-06-1211.3011.3011.3011.302124.734.64
2017-06-090.000.000.0011.350N/AN/A
2017-06-0811.3511.3511.3511.358004.754.66
2017-06-0711.4011.4011.3511.3513004.754.66
2017-06-060.000.000.0011.305N/AN/A
2017-06-0511.3511.3511.3011.3025684.734.64
2017-06-020.000.000.0011.2010N/AN/A
2017-06-0111.2511.2511.2011.203004.694.60
2017-05-310.000.000.0011.200N/AN/A
2017-05-3011.2011.2111.2011.2042694.694.60
2017-05-290.000.000.0011.050N/AN/A
2017-05-2611.1511.1511.0511.0515714.624.54
2017-05-2511.1011.2511.0511.255174.714.62
2017-05-2411.3011.3011.2211.2219604.704.61
2017-05-2311.2011.2011.2011.2018204.694.60
2017-05-2211.2011.2011.1711.1710754.674.59
2017-05-1911.2011.2011.0011.05136744.624.54
2017-05-1811.1511.9011.0011.0051724.604.52
2017-05-1710.8511.1510.8511.156004.674.58
2017-05-1611.2511.2511.2011.204204.694.60
2017-05-1511.1111.2511.1011.10304074.644.56
2017-05-1210.8010.8010.7010.8019674.524.44
2017-05-1110.7511.0010.7510.8021284.846.40
2017-05-1010.6110.6510.5010.5070184.716.23
2017-05-0910.6510.6510.6510.656724.786.32
2017-05-0810.8010.8010.8010.801004.846.40
2017-05-050.000.000.0010.856N/AN/A
2017-05-040.000.000.0010.8545N/AN/A
2017-05-030.000.000.0010.852N/AN/A
2017-05-0210.8510.8510.8510.859014.876.43
2017-05-0110.8510.8510.8510.857004.876.43
2017-04-280.000.000.0010.70183N/AN/A
2017-04-270.000.000.0010.700N/AN/A
2017-04-2610.9511.0010.7010.706204.806.35
2017-04-2510.9010.9010.9010.905344.896.46
2017-04-240.000.000.0010.720N/AN/A
2017-04-2110.7210.7210.7210.721004.816.36
2017-04-2010.7010.9010.7010.906904.896.46
2017-04-190.000.000.0010.8071N/AN/A
2017-04-1810.8010.8010.8010.801804.846.40
2017-04-1710.6010.6010.5510.6012704.756.29
2017-04-140.000.000.0010.670N/AN/A
2017-04-1310.7410.7410.6710.674454.796.33
Get more Data

SWK Holdings Stock 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 Historical Prices: Past 5 years

Max Stock Price 45 Sep 16,2015
Min Stock Price 7.7 May 07,2013
Avg Stock Price 11.3

SWK Holdings Historical PE ratio: Past 5 years

Max PE Ratio 878.57 Aug 19,2013
Min PE Ratio 3.09 May 15,2014
Avg PE Ratio 81.43

SWK Holdings Historical PS ratio: Past 5 years

Max PS Ratio 54.28 Apr 09,2013
Min PS Ratio 4.05 Aug 07,2017
Avg PS Ratio 11.45

SWKH Industry Peers

Company Price Change (%)
China Internet (CIFS)15.981.02 (6.82%)
Mvb Financial (MVBF)18.240.04 (0.22%)
Oracle (ORCL)47.970.19 (0.39%)
Pegasystems (PEGA)57.551.8 (3.03%)
Incentra Solutions (ICNSQ)00 (0%)
Sandridge Permian (PER)2.90.15 (5.45%)
Inspro Technologies (ITCC)0.030 (0%)

SWK Holdings historical quotes helps an investor analyze a company's history and do SWK Holdings stock analysis . SWK Holdings stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 11.1 and 10 shares of SWKH were traded on 25 Sep, 2017. The average P/S ratio was 6.66 as can be seen by SWK Holdings stock price history. .