SWK Holdings Corporation Common Stockのデータ

SWK Holdings Corporation Common Stockの基本情報

名前 SWK Holdings Corporation Common Stock
ティッカー SWKH
国 United States
上場年 nan
セクター Finance

SWK Holdings Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.08 14.75 15.08 14.75 2000.0 14.75
2021-02-12 15.12 14.54 14.84 14.98 31700.0 14.98
2021-02-11 15.01 14.75 15.01 14.75 2500.0 14.75
2021-02-10 15.35 14.75 15.01 14.93 3700.0 14.93
2021-02-09 15.17 14.78 14.98 15.07 54600.0 15.07
2021-02-08 15.35 14.5 14.5 14.94 8700.0 14.94
2021-02-05 14.45 14.14 14.14 14.45 5800.0 14.45
2021-02-04 14.21 13.61 13.61 14.18 4400.0 14.18
2021-02-03 13.81 13.36 13.45 13.41 3700.0 13.41
2021-02-02 13.92 13.29 13.3 13.92 7000.0 13.92
2021-02-01 14.01 13.3 13.51 13.36 4400.0 13.36
2021-01-29 13.61 13.3 13.48 13.61 3900.0 13.61
2021-01-28 14.01 13.3 14.01 13.7 7300.0 13.7
2021-01-27 14.33 13.34 14.22 13.87 10300.0 13.87
2021-01-26 14.56 13.51 13.62 14.5 16900.0 14.5
2021-01-25 13.72 13.28 13.69 13.53 5300.0 13.53
2021-01-22 13.95 12.75 13.17 13.95 8500.0 13.95
2021-01-21 13.48 12.89 12.89 13.26 4000.0 13.26
2021-01-20 13.6 12.8 13.4 13.18 15900.0 13.18
2021-01-19 13.81 13.14 13.81 13.42 7100.0 13.42
2021-01-15 13.63 13.12 13.47 13.16 5700.0 13.16
2021-01-14 13.79 13.34 13.49 13.52 4900.0 13.52
2021-01-13 13.97 13.13 13.88 13.26 5300.0 13.26
2021-01-12 13.92 13.3 13.86 13.92 5000.0 13.92
2021-01-11 14.18 13.16 13.89 13.69 5800.0 13.69
2021-01-08 14.28 13.75 14.28 14.22 7800.0 14.22
2021-01-07 14.47 14.0 14.41 14.02 4600.0 14.02
2021-01-06 14.93 13.57 13.86 14.1 13900.0 14.1
2021-01-05 14.09 13.0 13.99 13.74 16100.0 13.74
2021-01-04 14.47 13.82 14.42 13.82 12200.0 13.82
2020-12-31 14.98 14.35 14.5 14.39 2600.0 14.39
2020-12-30 14.86 14.28 14.33 14.75 4600.0 14.75
2020-12-29 14.74 14.3 14.3 14.53 6000.0 14.53
2020-12-28 14.78 14.13 14.75 14.28 8400.0 14.28
2020-12-24 15.05 13.7 14.65 14.66 14300.0 14.66
2020-12-23 15.05 14.64 15.0 14.65 5700.0 14.65
2020-12-22 15.05 14.35 14.62 14.93 26100.0 14.93
2020-12-21 14.8 14.28 14.28 14.8 4600.0 14.8
2020-12-18 15.12 14.4 15.02 14.9 43200.0 14.9
2020-12-17 15.01 14.46 14.46 14.98 5200.0 14.98
2020-12-16 14.41 14.3 14.3 14.41 3000.0 14.41
2020-12-15 14.8 14.09 14.3 14.43 8300.0 14.43
2020-12-14 15.18 14.45 14.88 14.45 7800.0 14.45
2020-12-11 14.96 14.7 14.73 14.89 2200.0 14.89
2020-12-10 15.0 14.39 15.0 14.7 9800.0 14.7
2020-12-09 15.07 14.39 14.87 14.41 10600.0 14.41
2020-12-08 15.29 14.36 14.49 15.29 7000.0 15.29
2020-12-07 14.5 13.7 14.29 13.7 11500.0 13.7
2020-12-04 14.31 13.31 13.72 14.0 7100.0 14.0
2020-12-03 13.98 13.29 13.44 13.31 13200.0 13.31
2020-12-02 13.81 12.92 13.02 12.92 11300.0 12.92
2020-12-01 13.14 12.58 12.94 12.95 4900.0 12.95
2020-11-30 13.21 12.82 13.21 12.96 11100.0 12.96
2020-11-27 14.48 12.65 14.44 13.07 21700.0 13.07
2020-11-25 15.25 13.33 14.51 14.65 15000.0 14.65
2020-11-24 15.25 14.92 14.99 15.25 8200.0 15.25
2020-11-23 14.99 14.73 14.73 14.92 5300.0 14.92
2020-11-20 15.18 14.65 14.65 15.06 2900.0 15.06
2020-11-19 15.25 14.74 14.74 15.25 1100.0 15.25
2020-11-18 15.07 14.31 15.07 15.01 3900.0 15.01
2020-11-17 15.0 14.99 15.0 14.99 2900.0 14.99
2020-11-16 15.34 15.0 15.25 15.25 5600.0 15.25
2020-11-13 15.15 14.85 15.15 15.07 2700.0 15.07
2020-11-12 15.11 14.53 14.68 14.72 2200.0 14.72
2020-11-11 14.98 14.73 14.73 14.98 3000.0 14.98
2020-11-10 15.24 14.92 15.23 15.15 13800.0 15.15
2020-11-09 15.29 15.03 15.25 15.27 10100.0 15.27
2020-11-06 14.74 14.74 14.74 14.74 1000.0 14.74
2020-11-05 15.0 14.65 15.0 14.74 21800.0 14.74
2020-11-04 15.25 14.76 15.25 14.76 6100.0 14.76
2020-11-03 15.15 14.98 14.98 15.15 34400.0 15.15
2020-11-02 14.84 14.0 14.0 14.84 2500.0 14.84
2020-10-30 14.45 14.45 14.45 14.45 2200.0 14.45
2020-10-29 15.08 14.0 14.0 15.01 31900.0 15.01
2020-10-28 13.96 13.4 13.4 13.96 2100.0 13.96
2020-10-27 14.5 13.95 14.5 13.95 1100.0 13.95
2020-10-26 14.8 14.0 14.0 14.2 1900.0 14.2
2020-10-23 14.42 14.42 14.42 14.42 1100.0 14.42
2020-10-22 15.05 14.4 14.56 14.4 4500.0 14.4
2020-10-21 15.0 14.4 14.48 15.0 2000.0 15.0
2020-10-20 14.94 14.69 14.76 14.94 1400.0 14.94
2020-10-19 14.51 14.51 14.51 14.51 300.0 14.51
2020-10-16 15.03 14.4 14.8 14.7 6200.0 14.7
2020-10-15 15.01 15.01 15.01 15.01 1000.0 15.01
2020-10-14 14.6 14.6 14.6 14.6 600.0 14.6
2020-10-13 15.08 14.6 14.85 14.6 3100.0 14.6
2020-10-12 15.08 14.67 14.67 15.08 1500.0 15.08
2020-10-09 15.08 14.4 15.08 14.89 3400.0 14.89
2020-10-08 14.91 14.54 14.7 14.55 3200.0 14.55
2020-10-07 15.05 14.88 14.88 14.99 6200.0 14.99
2020-10-06 15.06 14.87 14.87 14.88 4300.0 14.88
2020-10-05 15.15 14.53 14.53 14.79 6200.0 14.79
2020-10-02 15.06 14.51 15.01 15.0 9500.0 15.0
2020-10-01 15.06 14.28 14.41 15.05 34600.0 15.05
2020-09-30 14.48 13.7 13.7 14.0 9400.0 14.0
2020-09-29 13.86 13.86 13.86 13.86 1000.0 13.86
2020-09-28 13.45 13.29 13.29 13.45 2500.0 13.45
2020-09-25 13.67 13.41 13.41 13.5 5500.0 13.5
2020-09-24 14.0 13.4 13.4 14.0 1400.0 14.0
2020-09-23 14.31 12.73 12.98 13.2 9900.0 13.2
2020-09-22 14.33 12.49 13.5 13.51 22900.0 13.51
2020-09-21 14.78 12.61 14.53 13.69 25100.0 13.69
2020-09-18 14.93 13.87 14.75 14.18 225100.0 14.18
2020-09-17 14.51 13.1 14.33 14.5 17600.0 14.5
2020-09-16 14.66 13.2 14.66 14.5 40900.0 14.5
2020-09-15 14.67 13.05 14.5 14.29 36200.0 14.29
2020-09-14 14.67 14.18 14.66 14.45 38800.0 14.45
2020-09-11 14.83 13.75 13.75 14.19 54500.0 14.19
2020-09-10 14.69 13.9 14.28 14.0 24900.0 14.0
2020-09-09 14.5 13.89 13.9 14.01 34000.0 14.01
2020-09-08 15.34 13.63 13.99 13.94 33300.0 13.94
2020-09-04 13.5 13.5 13.5 13.5 1100.0 13.5
2020-09-03 14.85 12.75 13.57 12.91 4900.0 12.91
2020-09-02 13.62 12.8 12.82 13.4 5400.0 13.4
2020-09-01 12.8 12.75 12.8 12.75 3600.0 12.75
2020-08-31 14.0 12.6 13.27 12.74 6000.0 12.74
2020-08-28 14.07 13.71 14.0 13.71 4400.0 13.71
2020-08-27 13.49 13.15 13.15 13.35 1600.0 13.35
2020-08-26 13.6 13.21 13.56 13.21 7800.0 13.21
2020-08-25 13.87 13.66 13.75 13.66 1600.0 13.66
2020-08-24 14.9 13.42 14.9 13.81 4200.0 13.81
2020-08-21 16.24 13.42 13.79 14.33 23800.0 14.33
2020-08-20 14.22 12.72 12.72 14.22 8000.0 14.22
2020-08-19 13.25 13.0 13.0 13.25 1300.0 13.25
2020-08-18 13.0 12.74 13.0 12.74 1300.0 12.74
2020-08-17 13.14 12.65 13.14 13.0 3100.0 13.0
2020-08-14 13.0 12.44 12.9 12.44 1300.0 12.44
2020-08-13 13.14 12.77 13.14 12.77 3000.0 12.77
2020-08-12 13.18 12.75 12.75 13.18 9200.0 13.18
2020-08-11 13.01 12.9 13.01 12.92 1800.0 12.92
2020-08-10 13.04 12.66 12.89 12.66 4900.0 12.66
2020-08-07 13.49 12.79 12.79 13.24 4900.0 13.24
2020-08-06 13.08 13.04 13.08 13.04 1200.0 13.04
2020-08-05 13.12 13.0 13.12 13.0 2600.0 13.0
2020-08-04 12.48 12.28 12.28 12.4 4600.0 12.4
2020-08-03 12.5 12.37 12.37 12.49 2500.0 12.49
2020-07-31 13.0 12.6 12.8 12.62 19100.0 12.62
2020-07-30 13.4 12.49 12.57 12.88 10300.0 12.88
2020-07-29 12.54 12.31 12.54 12.31 1700.0 12.31
2020-07-28 12.82 12.34 12.34 12.77 2500.0 12.77
2020-07-27 12.89 12.81 12.82 12.89 1800.0 12.89
2020-07-24 12.99 12.41 12.81 12.96 4300.0 12.96
2020-07-23 13.16 13.0 13.0 13.16 2500.0 13.16
2020-07-22 13.25 12.5 13.18 13.25 3100.0 13.25
2020-07-21 13.36 12.8 12.83 13.36 6000.0 13.36
2020-07-20 13.3 12.95 12.99 12.95 3100.0 12.95
2020-07-17 12.84 12.01 12.3 12.84 8800.0 12.84
2020-07-16 13.1 12.43 12.92 12.43 5100.0 12.43
2020-07-15 13.3 11.68 12.25 13.15 14300.0 13.15
2020-07-14 12.2 11.84 11.84 12.16 4600.0 12.16
2020-07-13 12.47 12.24 12.47 12.25 2400.0 12.25
2020-07-10 12.49 11.56 11.63 12.49 11300.0 12.49
2020-07-09 12.39 11.65 12.09 11.74 10100.0 11.74
2020-07-08 12.71 12.15 12.56 12.27 6900.0 12.27
2020-07-07 12.84 12.36 12.37 12.44 16400.0 12.44
2020-07-06 12.97 12.65 12.73 12.65 23500.0 12.65
2020-07-02 12.95 12.3 12.3 12.56 12000.0 12.56
2020-07-01 12.49 11.9 12.08 12.35 24500.0 12.35
2020-06-30 12.19 11.77 12.02 11.98 20100.0 11.98
2020-06-29 12.87 12.0 12.71 12.0 40200.0 12.0
2020-06-26 13.58 12.6 13.42 12.82 427000.0 12.82
2020-06-25 13.75 13.3 13.48 13.5 41300.0 13.5
2020-06-24 13.69 13.27 13.52 13.48 23500.0 13.48
2020-06-23 13.79 13.12 13.74 13.42 98700.0 13.42
2020-06-22 13.39 13.0 13.39 13.3 49000.0 13.3
2020-06-19 13.69 12.83 13.65 12.83 126500.0 12.83
2020-06-18 13.55 13.34 13.53 13.51 77200.0 13.51
2020-06-17 13.52 13.02 13.02 13.52 22000.0 13.52
2020-06-16 13.37 12.99 13.37 13.2 30600.0 13.2
2020-06-15 13.22 12.95 13.22 13.0 51400.0 13.0
2020-06-12 13.22 12.59 13.22 12.59 23900.0 12.59
2020-06-11 13.34 12.81 12.94 12.99 16300.0 12.99
2020-06-10 13.35 12.98 13.0 13.17 16000.0 13.17
2020-06-09 13.6 12.97 13.39 12.97 26200.0 12.97
2020-06-08 13.99 13.2 13.56 13.54 23100.0 13.54
2020-06-05 13.83 13.2 13.4 13.4 33900.0 13.4
2020-06-04 13.69 13.35 13.51 13.4 32500.0 13.4
2020-06-03 13.67 13.3 13.4 13.48 18700.0 13.48
2020-06-02 13.6 13.4 13.5 13.4 15900.0 13.4
2020-06-01 13.77 13.47 13.62 13.48 31300.0 13.48
2020-05-29 13.99 13.75 13.99 13.76 11900.0 13.76
2020-05-28 13.95 13.5 13.65 13.75 13100.0 13.75
2020-05-27 13.99 13.48 13.99 13.48 24400.0 13.48
2020-05-26 13.7 12.93 12.94 13.6 43200.0 13.6
2020-05-22 12.94 12.53 12.65 12.8 12700.0 12.8
2020-05-21 12.85 12.54 12.62 12.85 7100.0 12.85
2020-05-20 12.8 12.28 12.3 12.49 7400.0 12.49
2020-05-19 12.5 12.25 12.3 12.25 6900.0 12.25
2020-05-18 12.58 11.86 12.58 12.35 7900.0 12.35
2020-05-15 12.59 12.16 12.16 12.42 4500.0 12.42
2020-05-14 12.89 12.89 12.89 12.89 0.0 12.89
2020-05-13 12.89 12.72 12.72 12.89 3400.0 12.89
2020-05-12 12.9 12.55 12.89 12.89 4600.0 12.89
2020-05-11 12.89 12.45 12.45 12.89 4400.0 12.89
2020-05-08 12.9 12.4 12.63 12.9 21800.0 12.9
2020-05-07 12.7 11.95 11.96 12.4 13600.0 12.4
2020-05-06 12.0 11.86 11.86 11.99 4400.0 11.99
2020-05-05 12.26 11.75 12.26 11.9 9200.0 11.9
2020-05-04 11.8 11.74 11.74 11.8 7200.0 11.8
2020-05-01 11.7 11.61 11.61 11.66 4800.0 11.66
2020-04-30 11.7 11.7 11.7 11.7 800.0 11.7
2020-04-29 12.3 11.79 12.0 11.79 5200.0 11.79
2020-04-28 11.85 11.85 11.85 11.85 600.0 11.85
2020-04-27 11.74 11.74 11.74 11.74 500.0 11.74
2020-04-24 11.44 11.44 11.44 11.44 0.0 11.44
2020-04-23 11.5 11.08 11.08 11.44 12800.0 11.44
2020-04-22 11.7 11.38 11.7 11.44 2300.0 11.44
2020-04-21 11.18 11.18 11.18 11.18 0.0 11.18
2020-04-20 11.68 10.2 10.9 11.18 2000.0 11.18
2020-04-17 11.37 11.1 11.1 11.3 20900.0 11.3
2020-04-16 11.5 11.47 11.47 11.5 400.0 11.5
2020-04-15 11.94 11.94 11.94 11.94 200.0 11.94
2020-04-14 11.7 11.51 11.65 11.58 1800.0 11.58
2020-04-13 11.62 11.25 11.62 11.5 600.0 11.5
2020-04-09 11.95 11.1 11.75 11.1 5500.0 11.1
2020-04-08 12.98 10.95 10.95 12.45 2100.0 12.45
2020-04-07 11.0 10.51 10.51 11.0 2200.0 11.0
2020-04-06 11.0 9.9 9.9 10.36 2200.0 10.36
2020-04-03 12.0 12.0 12.0 12.0 1000.0 12.0
2020-04-02 12.9 11.25 11.25 12.9 1500.0 12.9
2020-04-01 11.4 11.37 11.37 11.4 500.0 11.4
2020-03-31 12.19 11.2 12.19 11.2 2800.0 11.2
2020-03-30 11.14 10.92 10.92 11.14 1000.0 11.14
2020-03-27 10.97 10.97 10.97 10.97 1500.0 10.97
2020-03-26 10.5 9.5 10.5 9.5 1300.0 9.5
2020-03-25 13.0 10.5 10.75 13.0 6800.0 13.0
2020-03-24 13.45 11.3 13.45 11.75 500.0 11.75
2020-03-23 9.95 8.06 9.1 9.74 900.0 9.74
2020-03-20 9.1 8.26 8.5 9.1 2900.0 9.1
2020-03-19 10.0 7.29 7.29 7.31 4400.0 7.31
2020-03-18 9.4 8.04 9.4 8.49 3200.0 8.49
2020-03-17 9.95 8.64 9.34 9.47 7900.0 9.47
2020-03-16 11.33 6.12 6.12 8.71 15900.0 8.71
2020-03-13 12.6 12.6 12.6 12.6 500.0 12.6
2020-03-12 13.42 12.25 13.0 12.99 5900.0 12.99
2020-03-11 14.0 13.35 13.9 13.7 5100.0 13.7
2020-03-10 14.0 13.55 14.0 13.9 4700.0 13.9
2020-03-09 14.0 13.25 13.6 14.0 3300.0 14.0
2020-03-06 13.99 13.8 13.8 13.84 2300.0 13.84
2020-03-05 14.0 13.8 13.98 13.8 3900.0 13.8
2020-03-04 14.0 13.45 13.78 14.0 4700.0 14.0
2020-03-03 14.15 13.81 14.15 13.95 3400.0 13.95
2020-03-02 14.15 14.0 14.0 14.15 1800.0 14.15
2020-02-28 14.17 14.17 14.17 14.17 300.0 14.17
2020-02-27 14.2 13.34 13.7 13.92 8000.0 13.92
2020-02-26 14.0 13.46 14.0 13.75 3700.0 13.75
2020-02-25 14.2 13.0 14.0 14.0 5400.0 14.0
2020-02-24 14.19 12.61 13.53 14.19 4100.0 14.19
2020-02-21 14.19 13.59 13.8 14.19 3300.0 14.19
2020-02-20 13.95 13.9 13.9 13.9 1800.0 13.9
2020-02-19 14.2 13.83 14.19 13.95 7500.0 13.95
2020-02-18 14.19 13.95 13.95 14.19 4300.0 14.19