Skyward Specialty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	59.25	60.00	57.68	58.79	58.79	0.02%	309,152
Jun 23, 2025	57.73	58.83	57.48	58.78	58.78	2.53%	318,719
Jun 20, 2025	57.76	58.25	57.18	57.33	57.33	0.26%	686,077
Jun 18, 2025	58.30	58.84	56.96	57.18	57.18	-2.37%	389,811
Jun 17, 2025	58.88	59.02	57.94	58.57	58.57	-1.21%	228,359
Jun 16, 2025	59.03	59.79	58.89	59.29	59.29	1.18%	284,168
Jun 13, 2025	58.98	59.72	58.11	58.60	58.60	-2.06%	305,900
Jun 12, 2025	58.73	59.83	58.04	59.83	59.83	1.32%	195,252
Jun 11, 2025	58.23	59.74	57.44	59.05	59.05	1.48%	290,535
Jun 10, 2025	60.37	60.44	58.07	58.19	58.19	-3.69%	391,217
Jun 9, 2025	62.86	63.22	58.65	60.42	60.42	-3.25%	478,701
Jun 6, 2025	63.55	63.62	62.28	62.45	62.45	-0.79%	257,475
Jun 5, 2025	63.60	63.90	62.46	62.95	62.95	-0.80%	217,309
Jun 4, 2025	64.58	64.78	63.08	63.46	63.46	-2.10%	280,847
Jun 3, 2025	64.17	65.01	62.90	64.82	64.82	-0.28%	462,207
Jun 2, 2025	63.35	65.05	62.59	65.00	65.00	2.60%	329,455
May 30, 2025	62.50	63.38	61.60	63.35	63.35	2.26%	458,468
May 29, 2025	61.31	62.09	60.88	61.95	61.95	1.79%	279,611
May 28, 2025	61.58	61.90	60.58	60.86	60.86	-1.65%	232,838
May 27, 2025	61.36	61.88	60.77	61.88	61.88	1.49%	271,134
May 23, 2025	60.00	61.21	59.65	60.97	60.97	0.83%	265,248
May 22, 2025	61.52	62.12	60.13	60.47	60.47	-2.31%	287,099
May 21, 2025	62.85	63.66	61.65	61.90	61.90	-2.03%	248,747
May 20, 2025	63.43	63.76	61.82	63.18	63.18	-0.66%	481,553
May 19, 2025	63.00	63.67	62.73	63.60	63.60	-0.02%	294,421
May 16, 2025	62.37	63.66	61.38	63.61	63.61	1.68%	299,662
May 15, 2025	61.04	62.79	61.04	62.56	62.56	2.51%	448,934
May 14, 2025	61.50	62.00	59.00	61.03	61.03	2.14%	512,273
May 13, 2025	59.89	60.38	59.42	59.75	59.75	-	250,328
May 12, 2025	60.53	60.93	58.01	59.75	59.75	-0.20%	466,067
May 9, 2025	59.40	60.21	59.11	59.87	59.87	0.44%	201,391
May 8, 2025	58.91	60.01	58.50	59.61	59.61	1.27%	323,709
May 7, 2025	58.17	60.22	58.17	58.86	58.86	1.01%	475,177
May 6, 2025	58.38	59.46	57.85	58.27	58.27	-1.84%	522,329
May 5, 2025	59.39	60.40	58.21	59.36	59.36	1.25%	615,785
May 2, 2025	54.36	58.70	54.01	58.63	58.63	9.45%	1,015,574
May 1, 2025	53.22	53.57	51.70	53.57	53.57	0.90%	452,716
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