SWK Holdings

SWKH
🏛️ usa →
14.55
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 17.94 18.10 17.35 17.64 0.1M
2022-12-29 17.89 18.15 17.49 18.09 0.1M
2022-12-28 18.19 18.78 17.81 17.81 0.0M
2022-12-27 17.82 18.54 17.82 18.05 0.0M
2022-12-23 17.66 17.90 17.50 17.75 0.4M
2022-12-22 17.76 18.40 17.29 17.65 0.0M
2022-12-21 18.77 19.17 18.06 18.07 0.1M
2022-12-20 19.33 19.33 18.14 18.81 0.0M
2022-12-19 19.99 19.99 19.32 19.41 0.0M
2022-12-16 19.12 19.82 19.02 19.82 0.0M
2022-12-15 19.12 19.20 19.10 19.20 0.0M
2022-12-14 19.58 19.58 19.12 19.12 0.0M
2022-12-13 19.46 19.53 19.46 19.50 0.0M
2022-12-12 19.07 19.48 19.07 19.48 0.0M
2022-12-09 19.10 19.52 19.10 19.14 0.0M
2022-12-08 19.12 19.30 18.89 19.22 0.0M
2022-12-07 19.30 19.35 19.28 19.35 0.0M
2022-12-06 19.32 19.33 19.20 19.30 0.0M
2022-12-05 19.38 19.38 19.12 19.12 0.0M
2022-12-02 19.33 19.40 19.17 19.40 0.0M
2022-12-01 19.35 19.36 19.07 19.34 0.0M
2022-11-30 19.34 19.45 19.05 19.45 0.0M
2022-11-29 19.43 19.43 19.18 19.18 0.0M
2022-11-28 19.49 19.49 19.22 19.37 0.0M
2022-11-25 19.30 19.46 19.17 19.17 0.0M
2022-11-23 19.16 19.35 19.01 19.30 0.0M
2022-11-22 19.13 19.38 18.85 19.06 0.0M
2022-11-21 19.00 19.19 18.74 18.93 0.0M
2022-11-18 19.20 19.20 19.12 19.19 0.0M
2022-11-17 18.90 19.17 18.68 19.17 0.0M
2022-11-16 19.15 19.15 18.92 19.00 0.0M
2022-11-15 19.20 19.20 19.08 19.10 0.0M
2022-11-14 19.10 19.20 18.74 19.16 0.0M
2022-11-11 19.44 19.44 18.72 19.18 0.0M
2022-11-10 19.40 19.40 19.18 19.37 0.0M
2022-11-09 19.00 19.27 19.00 19.05 0.0M
2022-11-08 18.92 19.13 18.77 18.94 0.0M
2022-11-07 18.95 19.00 18.82 18.82 0.0M
2022-11-04 18.12 18.77 18.12 18.72 0.0M
2022-11-03 18.75 18.82 18.67 18.67 0.2M
2022-11-02 18.55 18.94 18.55 18.69 0.0M
2022-11-01 18.49 18.75 18.30 18.49 0.0M
2022-10-31 18.75 18.75 18.60 18.60 0.0M
2022-10-28 18.51 18.90 18.51 18.89 0.0M
2022-10-27 18.10 18.50 18.10 18.45 0.0M
2022-10-26 18.21 18.50 18.07 18.36 0.0M
2022-10-25 17.80 18.25 17.80 18.25 0.0M
2022-10-24 18.11 18.25 17.96 18.25 0.0M
2022-10-21 17.92 18.08 17.72 18.08 0.0M
2022-10-20 18.01 18.14 17.71 17.71 0.0M
2022-10-19 17.93 18.00 17.89 17.94 0.0M
2022-10-18 17.99 18.13 17.99 18.06 0.0M
2022-10-17 17.64 17.90 17.56 17.90 0.0M
2022-10-14 17.16 17.64 17.16 17.51 0.0M
2022-10-13 16.84 17.35 16.81 17.33 0.0M
2022-10-12 17.14 17.53 17.12 17.25 0.0M
2022-10-11 17.26 17.32 17.00 17.01 0.0M
2022-10-10 17.24 17.24 17.00 17.00 0.0M
2022-10-07 17.71 17.71 17.21 17.21 0.0M
2022-10-06 17.57 17.98 17.57 17.96 0.0M
2022-10-05 17.77 17.77 17.50 17.50 0.0M
2022-10-04 17.21 17.99 16.79 17.99 0.0M
2022-10-03 17.40 17.40 16.63 17.40 0.0M
2022-09-30 17.16 17.16 16.80 17.00 0.0M
2022-09-29 17.09 17.20 17.03 17.03 0.0M
2022-09-28 16.99 17.20 16.88 17.10 0.0M
2022-09-27 16.88 17.30 16.88 16.92 0.0M
2022-09-26 16.57 17.03 16.57 16.75 0.0M
2022-09-23 16.52 16.83 16.47 16.55 0.0M
2022-09-22 16.65 16.73 16.47 16.60 0.0M
2022-09-21 16.75 16.79 16.68 16.75 0.0M
2022-09-20 16.73 17.54 16.61 16.75 0.0M
2022-09-19 16.69 17.48 16.56 16.62 0.0M
2022-09-16 16.75 16.97 16.57 16.70 0.0M
2022-09-15 16.55 16.86 16.54 16.86 0.0M
2022-09-14 16.57 17.05 16.51 16.55 0.0M
2022-09-13 16.79 16.79 16.51 16.58 0.0M
2022-09-12 16.60 17.21 16.47 16.73 0.0M
2022-09-09 16.38 16.65 16.38 16.59 0.0M
2022-09-08 16.35 16.43 16.06 16.25 0.0M
2022-09-07 16.50 16.50 16.28 16.37 0.0M
2022-09-06 16.68 16.68 16.51 16.51 0.0M
2022-09-02 16.77 16.90 16.61 16.61 0.0M
2022-09-01 17.33 17.40 16.76 16.91 0.0M
2022-08-31 17.37 17.48 17.33 17.48 0.0M
2022-08-30 17.50 17.50 17.25 17.39 0.0M
2022-08-29 17.74 17.75 17.50 17.50 0.0M
2022-08-26 18.15 18.15 17.58 17.85 0.0M
2022-08-25 18.07 18.18 18.04 18.10 0.0M
2022-08-24 18.27 18.28 18.05 18.11 0.0M
2022-08-23 18.25 18.37 18.12 18.12 0.0M
2022-08-22 18.04 18.37 18.04 18.13 0.0M
2022-08-19 18.33 18.35 18.14 18.15 0.0M
2022-08-18 18.46 18.60 18.37 18.37 0.0M
2022-08-17 18.28 18.49 18.28 18.35 0.0M
2022-08-16 18.07 18.29 17.90 18.29 0.0M
2022-08-15 18.18 18.18 17.94 18.07 0.0M
2022-08-12 17.85 18.33 17.85 18.18 0.0M
2022-08-11 18.76 18.76 17.80 17.82 0.0M
2022-08-10 18.45 18.74 18.12 18.73 0.0M
2022-08-09 18.28 18.50 17.95 18.33 0.0M
2022-08-08 18.11 18.30 18.05 18.24 0.0M
2022-08-05 17.98 18.25 17.97 18.25 0.0M
2022-08-04 17.98 17.98 17.84 17.97 0.0M
2022-08-03 18.04 18.04 17.65 17.98 0.0M
2022-08-02 18.01 18.02 17.58 17.90 0.0M
2022-08-01 18.00 18.05 17.88 17.92 0.0M
2022-07-29 18.16 18.25 17.99 18.07 0.0M
2022-07-28 17.98 18.16 17.82 18.10 0.0M
2022-07-27 17.46 18.00 17.46 18.00 0.0M
2022-07-26 17.71 17.71 17.50 17.70 0.0M
2022-07-25 17.84 17.84 17.56 17.56 0.0M
2022-07-22 17.83 17.83 17.60 17.65 0.0M
2022-07-21 17.90 17.90 17.61 17.76 0.0M
2022-07-20 17.73 17.90 17.52 17.80 0.0M
2022-07-19 17.90 17.90 17.78 17.83 0.0M
2022-07-18 17.92 18.04 17.65 17.80 0.0M
2022-07-15 17.90 17.99 17.71 17.99 0.0M
2022-07-14 17.51 17.89 17.37 17.70 0.0M
2022-07-13 17.84 17.84 17.55 17.65 0.0M
2022-07-12 18.16 18.16 17.84 17.91 0.0M
2022-07-11 17.87 18.68 17.66 18.08 0.0M
2022-07-08 17.65 18.13 17.65 18.00 0.0M
2022-07-07 17.87 18.36 17.72 17.78 0.0M
2022-07-06 17.99 18.30 17.61 17.88 0.0M
2022-07-05 17.60 18.16 17.31 18.10 0.0M
2022-07-01 17.36 17.87 17.36 17.78 0.0M
2022-06-30 17.43 17.53 17.33 17.47 0.0M
2022-06-29 18.01 18.03 17.19 17.41 0.0M
2022-06-28 17.88 18.69 17.54 17.64 0.0M
2022-06-27 18.39 18.87 17.84 17.93 0.0M
2022-06-24 18.87 19.22 17.73 17.73 0.3M
2022-06-23 18.93 19.21 18.53 18.80 0.0M
2022-06-22 19.23 19.23 18.67 18.67 0.0M
2022-06-21 19.31 19.45 19.10 19.23 0.0M
2022-06-17 19.09 19.49 19.09 19.45 0.1M
2022-06-16 19.19 19.43 19.02 19.20 0.0M
2022-06-15 19.06 19.46 19.06 19.30 0.0M
2022-06-14 18.87 19.00 18.35 18.56 0.0M
2022-06-13 19.18 19.18 17.99 18.20 0.0M
2022-06-10 19.23 19.46 19.17 19.20 0.0M
2022-06-09 19.33 19.50 19.28 19.37 0.0M
2022-06-08 19.29 19.45 19.25 19.45 0.0M
2022-06-07 19.55 19.56 19.21 19.28 0.0M
2022-06-06 19.20 19.60 19.12 19.56 0.0M
2022-06-03 19.20 19.22 19.11 19.11 0.0M
2022-06-02 19.18 19.29 19.07 19.18 0.0M
2022-06-01 19.05 19.19 18.94 19.11 0.0M
2022-05-31 19.01 19.35 18.96 19.19 0.0M
2022-05-27 19.04 19.20 18.88 19.16 0.0M
2022-05-26 19.19 19.20 19.05 19.20 0.0M
2022-05-25 19.03 19.20 19.03 19.10 0.0M
2022-05-24 19.25 19.25 18.65 18.98 0.0M
2022-05-23 19.43 19.51 19.15 19.28 0.0M
2022-05-20 19.19 19.34 19.19 19.26 0.0M
2022-05-19 19.22 19.31 19.21 19.30 0.0M
2022-05-18 19.16 19.30 19.16 19.30 0.0M
2022-05-17 19.30 19.33 19.15 19.30 0.0M
2022-05-16 19.50 19.50 19.06 19.30 0.0M
2022-05-13 19.30 19.40 19.24 19.30 0.0M
2022-05-12 19.15 19.30 19.02 19.30 0.0M
2022-05-11 19.29 19.55 19.15 19.30 0.0M
2022-05-10 19.49 19.67 19.05 19.14 0.0M
2022-05-09 19.89 19.89 19.28 19.45 0.0M
2022-05-06 19.30 19.90 19.26 19.90 0.1M
2022-05-05 19.35 19.49 19.20 19.35 0.0M
2022-05-04 19.31 19.49 19.31 19.35 0.0M
2022-05-03 19.50 19.50 19.10 19.30 0.0M
2022-05-02 19.60 19.60 19.25 19.48 0.0M
2022-04-29 19.39 19.60 19.30 19.60 0.0M
2022-04-28 19.60 19.60 19.07 19.47 0.0M
2022-04-27 19.00 19.68 18.97 19.60 0.1M
2022-04-26 19.00 19.00 18.69 18.85 0.0M
2022-04-25 17.78 19.33 17.75 19.00 0.1M
2022-04-22 18.25 18.40 17.73 18.00 0.0M
2022-04-21 18.55 18.74 18.36 18.36 0.0M
2022-04-20 18.67 18.67 18.50 18.50 0.0M
2022-04-19 18.54 19.10 18.54 18.95 0.0M
2022-04-18 18.50 19.00 18.32 18.66 0.0M
2022-04-14 18.32 18.32 18.32 18.32 0.0M
2022-04-13 18.10 18.47 18.09 18.30 0.0M
2022-04-12 18.23 18.40 18.01 18.20 0.0M
2022-04-11 18.05 18.34 17.85 18.02 0.0M
2022-04-08 17.27 18.20 17.27 18.06 0.0M
2022-04-07 17.05 17.58 17.00 17.42 0.0M
2022-04-06 17.10 17.37 16.82 17.01 0.0M
2022-04-05 17.00 17.27 16.55 16.90 0.0M
2022-04-04 17.40 17.70 17.04 17.19 0.0M
2022-04-01 17.25 17.55 17.06 17.10 0.0M
2022-03-31 17.73 17.73 16.88 16.88 0.0M
2022-03-30 17.26 17.82 17.26 17.40 0.0M
2022-03-29 18.00 18.00 17.80 17.80 0.0M
2022-03-28 18.30 18.30 17.81 17.81 0.0M
2022-03-25 18.35 18.53 18.16 18.31 0.0M
2022-03-24 18.11 18.42 18.11 18.38 0.0M
2022-03-23 18.86 18.86 18.15 18.20 0.0M
2022-03-22 18.26 18.40 18.26 18.35 0.0M
2022-03-21 18.40 18.41 18.30 18.35 0.0M
2022-03-18 18.26 18.93 18.03 18.66 0.0M
2022-03-17 18.40 18.63 18.40 18.47 0.0M
2022-03-16 18.65 18.75 18.52 18.52 0.0M
2022-03-15 18.42 18.79 18.31 18.48 0.0M
2022-03-14 18.95 18.95 18.37 18.55 0.0M
2022-03-11 18.60 18.60 18.50 18.50 0.0M
2022-03-10 18.34 18.70 18.20 18.43 0.0M
2022-03-09 18.31 18.94 18.25 18.46 0.0M
2022-03-08 18.54 18.69 18.32 18.33 0.0M
2022-03-07 18.43 18.72 18.26 18.55 0.0M
2022-03-04 18.34 18.64 18.34 18.64 0.0M
2022-03-03 18.52 18.52 18.22 18.28 0.0M
2022-03-02 18.47 18.89 18.42 18.42 0.0M
2022-03-01 18.99 18.99 18.74 18.74 0.0M
2022-02-28 18.91 19.00 18.68 18.97 0.0M
2022-02-25 19.04 19.13 18.59 18.95 0.0M
2022-02-24 18.52 19.00 18.45 18.88 0.0M
2022-02-23 18.35 18.35 18.35 18.35 0.0M
2022-02-22 18.63 18.70 18.41 18.49 0.0M
2022-02-18 18.60 18.94 18.60 18.93 0.0M
2022-02-17 18.65 18.89 18.48 18.65 0.0M
2022-02-16 19.10 19.10 18.55 18.90 0.0M
2022-02-15 18.55 19.05 18.18 18.61 0.1M
2022-02-14 18.30 18.31 18.26 18.31 0.0M
2022-02-11 18.40 18.51 18.40 18.51 0.0M
2022-02-10 18.52 18.52 18.22 18.22 0.0M
2022-02-09 18.42 18.73 18.41 18.48 0.0M
2022-02-08 18.50 18.56 18.50 18.56 0.0M
2022-02-07 18.56 18.56 18.55 18.55 0.0M
2022-02-04 18.90 18.90 18.41 18.73 0.0M
2022-02-03 18.86 18.93 18.71 18.93 0.0M
2022-02-02 19.01 19.20 18.71 18.87 0.0M
2022-02-01 18.88 19.03 18.76 18.82 0.0M
2022-01-31 18.78 19.00 18.72 19.00 0.0M
2022-01-28 18.81 18.92 18.81 18.92 0.0M
2022-01-27 18.90 18.99 18.88 18.89 0.0M
2022-01-26 19.15 19.16 18.81 19.01 0.3M
2022-01-25 19.00 19.44 18.76 19.14 0.0M
2022-01-24 19.05 19.19 18.75 19.19 0.0M
2022-01-21 19.24 19.24 18.95 18.96 0.0M
2022-01-20 19.08 19.28 19.01 19.05 0.0M
2022-01-19 18.93 19.48 18.93 19.48 0.0M
2022-01-18 19.25 19.25 19.00 19.10 0.0M
2022-01-14 19.20 19.34 19.01 19.32 0.0M
2022-01-13 19.18 19.40 19.18 19.18 0.2M
2022-01-12 19.15 19.53 19.01 19.39 0.0M
2022-01-11 19.15 19.62 19.00 19.28 0.0M
2022-01-10 19.88 19.88 19.26 19.31 0.0M
2022-01-07 19.88 19.88 19.30 19.87 0.0M
2022-01-06 19.89 19.89 19.42 19.68 0.0M
2022-01-05 19.60 19.82 19.56 19.81 0.0M
2022-01-04 19.70 19.70 19.56 19.56 0.0M
2022-01-03 19.95 19.95 19.55 19.66 0.0M