Skyward Specialty Insurance Group, Inc. (SKWD)
NASDAQ: SKWD · Real-Time Price · USD
46.46
-0.02 (-0.04%)
At close: Jan 16, 2026, 4:00 PM EST
46.48
+0.02 (0.04%)
After-hours: Jan 16, 2026, 5:16 PM EST
Skyward Specialty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 46.43 | 46.69 | 45.96 | 46.48 | 46.48 | - | 626,090 |
| Jan 15, 2026 | 45.47 | 46.73 | 45.44 | 46.48 | 46.48 | 2.97% | 442,797 |
| Jan 14, 2026 | 45.10 | 46.07 | 44.78 | 45.14 | 45.14 | -0.13% | 836,399 |
| Jan 13, 2026 | 46.25 | 46.48 | 44.75 | 45.20 | 45.20 | -1.95% | 519,970 |
| Jan 12, 2026 | 46.32 | 46.74 | 45.80 | 46.10 | 46.10 | -1.20% | 800,852 |
| Jan 9, 2026 | 47.30 | 48.33 | 46.51 | 46.66 | 46.66 | -1.19% | 802,083 |
| 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% | 399,478 |
| Jan 6, 2026 | 49.93 | 50.00 | 47.26 | 47.43 | 47.43 | -5.99% | 441,083 |
| 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% | 299,791 |
| Dec 31, 2025 | 51.88 | 52.10 | 51.08 | 51.11 | 51.11 | -1.29% | 247,112 |
| Dec 30, 2025 | 51.93 | 52.23 | 51.27 | 51.78 | 51.78 | -0.65% | 216,718 |
| Dec 29, 2025 | 51.87 | 52.29 | 51.56 | 52.12 | 52.12 | 0.52% | 189,588 |
| Dec 26, 2025 | 51.77 | 52.13 | 51.50 | 51.85 | 51.85 | 0.25% | 152,991 |
| 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% | 286,877 |
| Dec 19, 2025 | 51.46 | 51.66 | 50.61 | 51.13 | 51.13 | -1.29% | 329,272 |
| Dec 18, 2025 | 49.55 | 51.84 | 49.38 | 51.80 | 51.80 | 4.33% | 373,099 |
| Dec 17, 2025 | 48.91 | 49.96 | 48.74 | 49.65 | 49.65 | 1.10% | 210,846 |
| Dec 16, 2025 | 48.96 | 49.42 | 48.50 | 49.11 | 49.11 | 0.64% | 204,638 |
| 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 |
| Nov 25, 2025 | 48.52 | 49.73 | 48.39 | 49.29 | 49.29 | 1.52% | 392,447 |
| Nov 24, 2025 | 47.79 | 49.01 | 47.03 | 48.55 | 48.55 | 2.21% | 538,188 |
| Nov 21, 2025 | 46.62 | 48.03 | 45.91 | 47.50 | 47.50 | 1.93% | 756,773 |
| Nov 20, 2025 | 47.69 | 48.68 | 46.21 | 46.60 | 46.60 | -1.10% | 303,923 |
| Nov 19, 2025 | 48.47 | 48.47 | 46.61 | 47.12 | 47.12 | -2.34% | 321,237 |
| Nov 18, 2025 | 48.48 | 49.21 | 48.23 | 48.25 | 48.25 | -0.47% | 227,559 |
| Nov 17, 2025 | 48.75 | 49.49 | 48.40 | 48.48 | 48.48 | -0.45% | 159,263 |
| Nov 14, 2025 | 48.90 | 49.21 | 47.73 | 48.70 | 48.70 | -0.10% | 192,857 |
| Nov 13, 2025 | 49.32 | 49.77 | 48.63 | 48.75 | 48.75 | -1.36% | 255,571 |
| Nov 12, 2025 | 48.90 | 50.67 | 48.57 | 49.42 | 49.42 | 2.66% | 588,688 |
| Nov 11, 2025 | 47.70 | 48.26 | 47.60 | 48.14 | 48.14 | 0.65% | 250,239 |
| Nov 10, 2025 | 47.03 | 48.00 | 46.58 | 47.83 | 47.83 | 0.74% | 263,652 |
| Nov 7, 2025 | 45.95 | 47.69 | 45.70 | 47.48 | 47.48 | 3.99% | 370,313 |
| Nov 6, 2025 | 46.86 | 47.15 | 45.52 | 45.66 | 45.66 | -2.50% | 274,028 |
| Nov 5, 2025 | 45.94 | 46.93 | 45.44 | 46.83 | 46.83 | 2.09% | 317,646 |