SWK Holdings Stock Price History, SWKH Historical Prices

Add to My Stocks
$10.95 $0.3 (2.67%) SWKH stock closing price Feb 20, 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
2018-02-20 10.95 10.95 10.95 10.95 8 4.06 4.65
2018-02-16 10.9 11.4 11.2 11.25 806 4.17 4.78
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
2018-02-08 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 10,120 3.91 4.48
2018-02-06 10.45 10.55 10.45 10.55 3,756 3.91 4.48
2018-02-05 10 10 10 10 158 3.7 4.24
2018-02-01 10 10.5 10 10.5 5,550 3.89 4.46
2018-01-31 10.8 10.85 10.8 10.85 1,200 4.02 4.61
2018-01-29 10.9 10.9 10.75 10.75 1,302 3.98 4.56
2018-01-26 10.85 10.9 10.55 10.9 48,906 4.04 4.63
2018-01-25 10.95 10.95 10.75 10.75 2,002 3.98 4.56
2018-01-24 10.9 10.9 10.9 10.9 20,100 4.04 4.63
2018-01-23 10.9 10.9 10.9 10.9 990 4.04 4.63
2018-01-22 10.8 10.8 10.8 10.8 500 4 4.58
2018-01-19 10.88 10.88 10.88 10.88 118 4.03 4.62
2018-01-18 10.75 10.75 10.75 10.75 100 3.98 4.56
2018-01-16 10.8 10.8 10.74 10.74 849 3.98 4.56
2018-01-10 11 11 10.98 11 25,444 4.07 4.67
2018-01-09 10.94 11.1 10.94 10.99 12,312 4.07 4.67
2018-01-08 10.9 10.9 10.9 10.9 100 4.04 4.63
2018-01-05 10.61 10.61 10.61 10.61 296 3.93 4.5
2018-01-04 10.4 10.65 10.55 10.55 19,119 3.91 4.48
2018-01-03 10.92 10.95 10.6 10.6 6,094 3.93 4.5
2018-01-02 10.9 10.95 10.95 10.95 220 4.06 4.65
2017-12-29 10.9 10.9 10.6 10.9 1,546 4.04 4.63
2017-12-28 10.71 10.9 10.6 10.9 1,111 4.04 4.63
2017-12-27 10.71 10.71 10.71 10.71 120 3.97 4.55
2017-12-26 10.71 10.71 10.71 10.71 12 3.97 4.55
2017-12-22 10.81 10.9 10.72 10.9 5,833 4.04 4.63
2017-12-21 10.71 10.71 10.71 10.71 130 3.97 4.55
2017-12-20 10.71 10.71 10.71 10.71 42 3.97 4.55
2017-12-19 10.7 10.7 10.7 10.7 600 3.96 4.54
2017-12-18 10.7 10.72 10.7 10.7 1,955 3.96 4.54
2017-12-15 10.83 10.83 10.83 10.83 150 4.01 4.6
2017-12-14 10.65 10.66 10.65 10.66 591 3.95 4.52
2017-12-13 10.6 10.65 10.6 10.65 3,031 3.94 4.52
2017-12-12 10.7 10.7 10.7 10.7 2,116 3.96 4.54
2017-12-11 11 11.05 10.75 10.75 3,580 3.98 4.56
2017-12-08 10.68 11 10.68 11 2,500 4.07 4.67
2017-12-07 11 11 10.9 10.9 2,595 4.04 4.63
2017-12-05 10.66 10.66 10.66 10.66 246 3.95 4.52
2017-12-04 10.75 10.75 10.75 10.75 13,145 3.98 4.56
2017-12-01 0 0 0 10.75 0 - -
2017-11-30 10.82 10.82 10.75 10.75 5,900 3.98 4.56
2017-11-29 10.75 10.75 10.75 10.75 9,995 3.98 4.56
2017-11-28 0 0 0 10.75 32 - -
2017-11-27 0 0 0 10.75 132 - -
2017-11-24 10.75 10.75 10.75 10.75 7,300 3.98 4.56
2017-11-23 0 0 0 10.75 0 - -
2017-11-22 10.85 10.85 10.7 10.75 795 3.98 4.56
2017-11-21 0 0 0 11 10 - -
2017-11-20 0 0 0 11 96 - -
2017-11-17 0 0 0 11 73 - -
2017-11-16 0 0 0 11 19 - -
2017-11-15 10.76 11 10.76 11 2,789 4.07 4.67
2017-11-14 0 0 0 10.75 53 - -
2017-11-13 0 0 0 10.75 50 - -
2017-11-10 10.7 10.75 10.7 10.75 615 3.94 4.76
2017-11-09 10.65 10.65 10.65 10.65 180 3.9 4.72
2017-11-08 0 0 0 10.5 25 - -
2017-11-07 10.5 10.5 10.5 10.5 100 3.85 4.65
2017-11-06 11 11 10.5 10.5 200 3.85 4.65
2017-11-03 10.5 10.5 10.5 10.5 204 3.85 4.65
2017-11-02 0 0 0 10.62 0 - -
2017-11-01 0 0 0 10.62 10 - -
2017-10-31 0 0 0 10.62 0 - -
2017-10-30 10.62 10.62 10.62 10.62 500 3.89 4.7
2017-10-27 10.7 10.7 10.6 10.6 1,328 3.88 4.7
2017-10-26 10.5 10.5 10.5 10.5 402 3.85 4.65
2017-10-25 10.41 10.8 10.35 10.43 3,221 3.82 4.62
2017-10-24 10.7 10.7 10.7 10.7 100 3.92 4.74
2017-10-23 0 0 0 10.99 46 - -
2017-10-20 11.1 11.1 10.4 10.99 1,713 4.03 4.87
2017-10-19 11.05 11.05 11.05 11.05 125 4.05 4.89
2017-10-18 10.95 10.95 10.95 10.95 100 4.01 4.85
2017-10-17 10.9 10.9 10.9 10.9 300 3.99 4.83
2017-10-16 0 0 0 11.01 45 - -
2017-10-13 0 0 0 11.01 0 - -
2017-10-12 11.01 11.01 11.01 11.01 164 4.03 4.88
2017-10-11 0 0 0 11 0 - -
2017-10-10 0 0 0 11 5 - -
2017-10-09 11 11 10.65 11 2,082 4.03 4.87
2017-10-06 11.05 11.25 11.05 11.25 300 4.12 4.98
2017-10-05 11.15 11.15 11.15 11.15 126 4.08 4.94
2017-10-04 0 0 0 11.25 32 - -
2017-10-03 0 0 0 11.25 0 - -
2017-10-02 11.25 11.25 11.25 11.25 200 4.12 4.98
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 Price7.7May 07,2013
Avg Stock Price11.51

SWK Holdings Historical PE ratio: Past 5 years

Max PE Ratio878.57Aug 19,2013
Min PE Ratio3.09May 15,2014
Avg PE Ratio74.57

SWK Holdings Historical PS ratio: Past 5 years

Max PS Ratio54.28Apr 09,2013
Min PS Ratio4.05Aug 07,2017
Avg PS Ratio10.97

SWKH Industry Peers

Company Price Change (%)
Safety Inc&grow (SAFE)16.140.18 (1.1%)
Mvb Financial (MVBF)19.650 (0%)
Sandridge Permian (PER)2.10.03 (1.41%)
Inspro Technologies (ITCC)0.060.02 (50%)
Marketo (MKTO)35.250.46 (1.32%)
Sap (SAP)104.230.67 (0.64%)
Qualys (QLYS)72.250 (0%)

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 $10.95 and traded with a volume of 8 on the last trading day. Looking at SWK Holdings stock history data, the P/S ratio was at a low of 4.05 on Aug 07, 2017.