Skyward Specialty Insurance Group, Inc. (SKWD)
NASDAQ: SKWD · Real-Time Price · USD
53.57
+0.48 (0.90%)
At close: May 1, 2025, 4:00 PM
53.43
-0.14 (-0.26%)
Pre-market: May 2, 2025, 6:08 AM EDT
Skyward Specialty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 53.22 | 53.57 | 51.70 | 53.57 | 53.57 | 0.90% | 452,612 |
| Apr 30, 2025 | 53.46 | 54.56 | 51.77 | 53.09 | 53.09 | -0.84% | 338,517 |
| Apr 29, 2025 | 52.56 | 53.71 | 52.35 | 53.54 | 53.54 | 1.04% | 353,510 |
| Apr 28, 2025 | 52.26 | 53.10 | 52.06 | 52.99 | 52.99 | 1.79% | 299,943 |
| Apr 25, 2025 | 53.81 | 53.81 | 50.85 | 52.06 | 52.06 | -4.07% | 471,107 |
| Apr 24, 2025 | 54.38 | 54.80 | 53.63 | 54.27 | 54.27 | -1.04% | 218,765 |
| Apr 23, 2025 | 56.06 | 56.98 | 54.72 | 54.84 | 54.84 | 0.05% | 287,202 |
| Apr 22, 2025 | 53.62 | 55.14 | 53.30 | 54.81 | 54.81 | 3.98% | 247,944 |
| Apr 21, 2025 | 54.57 | 55.25 | 52.21 | 52.71 | 52.71 | -3.80% | 297,104 |
| Apr 17, 2025 | 54.10 | 55.04 | 53.68 | 54.79 | 54.79 | 1.28% | 217,880 |
| Apr 16, 2025 | 53.78 | 54.83 | 53.33 | 54.10 | 54.10 | 0.35% | 321,788 |
| Apr 15, 2025 | 53.93 | 54.70 | 53.46 | 53.91 | 53.91 | -0.04% | 274,784 |
| Apr 14, 2025 | 52.78 | 54.08 | 52.33 | 53.93 | 53.93 | 2.67% | 339,550 |
| Apr 11, 2025 | 50.74 | 52.71 | 49.46 | 52.53 | 52.53 | 0.73% | 543,473 |
| Apr 10, 2025 | 51.64 | 52.84 | 50.09 | 52.15 | 52.15 | 0.77% | 320,042 |
| Apr 9, 2025 | 49.25 | 52.85 | 48.32 | 51.75 | 51.75 | 5.14% | 673,209 |
| Apr 8, 2025 | 49.60 | 51.29 | 48.46 | 49.22 | 49.22 | 2.58% | 847,341 |
| Apr 7, 2025 | 47.93 | 49.48 | 45.18 | 47.98 | 47.98 | -3.15% | 735,479 |
| Apr 4, 2025 | 51.83 | 53.16 | 48.53 | 49.54 | 49.54 | -8.29% | 1,009,210 |
| Apr 3, 2025 | 52.23 | 55.37 | 51.89 | 54.02 | 54.02 | -1.13% | 572,869 |
| Apr 2, 2025 | 53.68 | 54.77 | 53.00 | 54.64 | 54.64 | 1.20% | 595,889 |
| Apr 1, 2025 | 53.00 | 54.70 | 52.03 | 53.99 | 53.99 | 2.02% | 771,878 |
| Mar 31, 2025 | 52.00 | 53.59 | 51.89 | 52.92 | 52.92 | 0.57% | 604,321 |
| Mar 28, 2025 | 53.15 | 53.51 | 52.00 | 52.62 | 52.62 | -1.02% | 410,706 |
| Mar 27, 2025 | 53.52 | 53.79 | 52.83 | 53.16 | 53.16 | -1.19% | 324,223 |
| Mar 26, 2025 | 53.54 | 54.27 | 53.31 | 53.80 | 53.80 | 0.62% | 385,474 |
| Mar 25, 2025 | 52.96 | 55.53 | 52.82 | 53.47 | 53.47 | 1.69% | 593,504 |
| Mar 24, 2025 | 50.49 | 52.85 | 49.92 | 52.58 | 52.58 | 5.69% | 420,949 |
| Mar 21, 2025 | 49.62 | 50.78 | 48.25 | 49.75 | 49.75 | -0.20% | 470,615 |
| Mar 20, 2025 | 49.15 | 50.33 | 48.78 | 49.85 | 49.85 | 0.85% | 322,039 |
| Mar 19, 2025 | 49.36 | 49.51 | 48.55 | 49.43 | 49.43 | 0.12% | 410,680 |
| Mar 18, 2025 | 49.12 | 50.18 | 49.10 | 49.37 | 49.37 | -0.26% | 294,560 |
| Mar 17, 2025 | 48.90 | 49.91 | 48.90 | 49.50 | 49.50 | -0.56% | 319,648 |
| Mar 14, 2025 | 49.98 | 50.66 | 48.92 | 49.78 | 49.78 | 5.13% | 515,897 |
| Mar 13, 2025 | 48.53 | 49.08 | 47.29 | 47.35 | 47.35 | -2.31% | 355,876 |
| Mar 12, 2025 | 48.83 | 49.00 | 47.03 | 48.47 | 48.47 | 0.02% | 367,468 |
| Mar 11, 2025 | 47.63 | 48.75 | 46.57 | 48.46 | 48.46 | 2.54% | 408,512 |
| Mar 10, 2025 | 47.57 | 48.39 | 46.69 | 47.26 | 47.26 | -1.60% | 360,259 |
| Mar 7, 2025 | 49.44 | 50.00 | 47.17 | 48.03 | 48.03 | -3.15% | 557,650 |
| Mar 6, 2025 | 51.59 | 51.74 | 49.51 | 49.59 | 49.59 | -4.80% | 395,188 |
| Mar 5, 2025 | 52.33 | 53.22 | 51.37 | 52.09 | 52.09 | -1.33% | 415,907 |
| Mar 4, 2025 | 53.89 | 53.89 | 51.62 | 52.79 | 52.79 | -2.49% | 671,913 |
| Mar 3, 2025 | 51.92 | 54.32 | 51.53 | 54.14 | 54.14 | 4.08% | 713,620 |
| Feb 28, 2025 | 51.91 | 52.08 | 50.47 | 52.02 | 52.02 | -0.36% | 487,793 |
| Feb 27, 2025 | 51.60 | 53.75 | 51.54 | 52.21 | 52.21 | 2.35% | 453,134 |
| Feb 26, 2025 | 51.09 | 52.86 | 50.25 | 51.01 | 51.01 | -0.80% | 710,565 |
| Feb 25, 2025 | 50.62 | 51.63 | 50.08 | 51.42 | 51.42 | 1.58% | 531,250 |
| Feb 24, 2025 | 48.86 | 51.36 | 48.86 | 50.62 | 50.62 | 4.05% | 444,589 |
| Feb 21, 2025 | 50.31 | 50.77 | 48.49 | 48.65 | 48.65 | -1.76% | 304,236 |
| Feb 20, 2025 | 49.08 | 49.90 | 47.94 | 49.52 | 49.52 | -0.12% | 280,565 |