Skyward Specialty Insurance Group, Inc. (SKWD)

Skyward Specialty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	43.78	44.05	42.93	42.93	-	-2.39%	511,058
Feb 6, 2026	44.26	44.88	43.97	43.98	43.98	-0.11%	504,694
Feb 5, 2026	44.14	44.78	43.88	44.03	44.03	0.53%	393,910
Feb 4, 2026	44.25	44.70	43.76	43.80	43.80	-1.02%	490,281
Feb 3, 2026	44.65	45.48	43.98	44.25	44.25	-1.27%	598,146
Feb 2, 2026	44.61	45.64	44.15	44.82	44.82	0.45%	404,347
Jan 30, 2026	45.32	45.69	44.50	44.62	44.62	-1.17%	392,957
Jan 29, 2026	45.08	45.81	44.66	45.15	45.15	0.38%	467,580
Jan 28, 2026	44.96	45.66	44.79	44.98	44.98	0.02%	353,012
Jan 27, 2026	46.48	46.68	44.34	44.97	44.97	-3.25%	382,078
Jan 26, 2026	45.12	46.60	44.89	46.48	46.48	3.54%	643,867
Jan 23, 2026	44.44	45.09	43.35	44.89	44.89	0.88%	705,569
Jan 22, 2026	45.24	45.42	44.34	44.50	44.50	-1.85%	394,533
Jan 21, 2026	45.71	45.78	44.41	45.34	45.34	0.09%	604,986
Jan 20, 2026	46.13	46.69	45.28	45.30	45.30	-2.54%	381,037
Jan 16, 2026	46.43	46.69	45.96	46.48	46.48	-	627,625
Jan 15, 2026	45.47	46.73	45.44	46.48	46.48	2.97%	442,798
Jan 14, 2026	45.10	46.07	44.78	45.14	45.14	-0.13%	847,501
Jan 13, 2026	46.25	46.48	44.75	45.20	45.20	-1.95%	519,988
Jan 12, 2026	46.32	46.74	45.80	46.10	46.10	-1.20%	800,952
Jan 9, 2026	47.30	48.33	46.51	46.66	46.66	-1.19%	802,491
Jan 8, 2026	46.63	47.90	46.61	47.22	47.22	1.61%	380,525
Jan 7, 2026	48.04	48.04	45.85	46.47	46.47	-2.02%	399,660
Jan 6, 2026	49.93	50.00	47.26	47.43	47.43	-5.99%	441,113
Jan 5, 2026	48.52	50.54	48.44	50.45	50.45	3.76%	306,042
Jan 2, 2026	50.99	51.08	48.53	48.62	48.62	-4.87%	299,807
Dec 31, 2025	51.88	52.10	51.08	51.11	51.11	-1.29%	247,118
Dec 30, 2025	51.93	52.23	51.27	51.78	51.78	-0.65%	216,722
Dec 29, 2025	51.87	52.29	51.56	52.12	52.12	0.52%	189,606
Dec 26, 2025	51.77	52.13	51.50	51.85	51.85	0.25%	153,491
Dec 24, 2025	51.98	52.18	51.56	51.72	51.72	-0.50%	93,487
Dec 23, 2025	52.14	53.09	51.40	51.98	51.98	-0.21%	225,610
Dec 22, 2025	50.93	52.59	49.83	52.09	52.09	1.88%	305,611
Dec 19, 2025	51.46	51.66	50.61	51.13	51.13	-1.29%	330,557
Dec 18, 2025	49.55	51.84	49.38	51.80	51.80	4.33%	405,280
Dec 17, 2025	48.91	49.96	48.74	49.65	49.65	1.10%	276,803
Dec 16, 2025	48.96	49.42	48.50	49.11	49.11	0.64%	204,640
Dec 15, 2025	49.75	49.97	48.73	48.80	48.80	-1.83%	358,018
Dec 12, 2025	49.73	50.19	49.40	49.71	49.71	0.02%	280,877
Dec 11, 2025	47.61	49.71	47.61	49.70	49.70	4.68%	273,013
Dec 10, 2025	47.00	48.34	46.30	47.48	47.48	1.02%	339,038
Dec 9, 2025	46.81	47.74	46.78	47.00	47.00	0.51%	310,869
Dec 8, 2025	47.00	47.00	45.73	46.76	46.76	0.34%	364,511
Dec 5, 2025	47.63	47.76	46.44	46.60	46.60	-1.94%	432,147
Dec 4, 2025	46.50	48.50	45.63	47.52	47.52	5.18%	917,280
Dec 3, 2025	46.82	46.90	45.11	45.18	45.18	-2.98%	555,224
Dec 2, 2025	47.84	47.84	46.49	46.57	46.57	-2.16%	343,887
Dec 1, 2025	48.56	49.44	47.36	47.60	47.60	-2.78%	344,797
Nov 28, 2025	49.06	49.37	48.40	48.96	48.96	-0.08%	111,091
Nov 26, 2025	49.51	50.02	48.87	49.00	49.00	-0.59%	248,787

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.