Skyward Specialty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	49.97	51.04	49.90	51.04	51.04	2.33%	221,117
Dec 23, 2024	50.82	50.82	49.77	49.88	49.88	-2.20%	161,683
Dec 20, 2024	49.05	51.23	48.72	51.00	51.00	2.20%	540,763
Dec 19, 2024	50.42	51.64	49.79	49.90	49.90	-0.68%	248,725
Dec 18, 2024	51.51	51.89	49.86	50.24	50.24	-2.47%	337,906
Dec 17, 2024	52.51	52.51	51.44	51.51	51.51	-2.18%	272,108
Dec 16, 2024	52.59	52.92	51.81	52.66	52.66	0.98%	152,928
Dec 13, 2024	52.12	52.54	51.56	52.15	52.15	0.81%	139,374
Dec 12, 2024	51.39	52.57	51.24	51.73	51.73	1.15%	224,965
Dec 11, 2024	50.15	51.56	49.39	51.14	51.14	2.34%	257,035
Dec 10, 2024	51.07	51.08	49.83	49.97	49.97	-2.63%	394,962
Dec 9, 2024	53.18	53.55	51.28	51.32	51.32	-4.36%	237,468
Dec 6, 2024	54.65	55.15	53.22	53.66	53.66	-1.47%	216,155
Dec 5, 2024	54.74	55.62	54.38	54.46	54.46	-0.86%	217,966
Dec 4, 2024	54.16	54.93	53.30	54.93	54.93	1.42%	214,643
Dec 3, 2024	53.94	54.27	53.38	54.16	54.16	0.35%	236,533
Dec 2, 2024	53.48	54.04	53.11	53.97	53.97	-0.26%	233,094
Nov 29, 2024	54.26	54.86	53.92	54.11	54.11	0.76%	153,468
Nov 27, 2024	52.84	54.21	52.81	53.70	53.70	1.84%	207,759
Nov 26, 2024	52.39	53.22	52.25	52.73	52.73	0.11%	348,234
Nov 25, 2024	53.71	54.28	52.65	52.67	52.67	-1.66%	461,770
Nov 22, 2024	52.13	53.67	51.98	53.56	53.56	2.76%	324,396
Nov 21, 2024	51.68	52.73	51.68	52.12	52.12	1.34%	191,593
Nov 20, 2024	51.32	51.65	50.52	51.43	51.43	0.21%	263,046
Nov 19, 2024	50.10	51.40	50.10	51.32	51.32	1.42%	243,149
Nov 18, 2024	49.82	51.22	49.75	50.60	50.60	1.63%	255,554
Nov 15, 2024	49.99	50.53	49.48	49.79	49.79	0.12%	161,394
Nov 14, 2024	49.32	49.86	48.96	49.73	49.73	0.40%	247,452
Nov 13, 2024	50.08	50.35	49.26	49.53	49.53	-0.96%	233,158
Nov 12, 2024	49.82	50.21	49.29	50.01	50.01	0.38%	385,450
Nov 11, 2024	49.00	50.17	48.97	49.82	49.82	2.70%	247,223
Nov 8, 2024	47.84	48.53	47.27	48.51	48.51	2.13%	291,938
Nov 7, 2024	46.95	47.71	46.23	47.50	47.50	0.93%	378,484
Nov 6, 2024	46.80	47.23	45.65	47.06	47.06	6.11%	347,561
Nov 5, 2024	43.64	44.38	43.52	44.35	44.35	2.40%	187,148
Nov 4, 2024	43.50	43.77	43.06	43.31	43.31	-0.89%	176,818
Nov 1, 2024	44.37	44.59	43.46	43.70	43.70	-1.15%	259,303
Oct 31, 2024	44.75	45.39	44.20	44.21	44.21	-0.56%	289,729
Oct 30, 2024	44.68	45.32	42.34	44.46	44.46	-0.65%	510,891
Oct 29, 2024	45.75	46.02	44.62	44.75	44.75	-2.38%	519,003
Oct 28, 2024	45.70	46.49	45.66	45.84	45.84	0.73%	485,555
Oct 25, 2024	48.19	48.40	45.46	45.51	45.51	-5.19%	495,428
Oct 24, 2024	46.60	48.17	46.60	48.00	48.00	3.00%	361,799
Oct 23, 2024	46.37	47.14	46.10	46.60	46.60	0.50%	302,374
Oct 22, 2024	46.25	46.53	45.08	46.37	46.37	-0.64%	1,044,636
Oct 21, 2024	46.27	46.72	45.99	46.67	46.67	1.21%	233,237
Oct 18, 2024	45.67	46.32	45.33	46.11	46.11	0.83%	212,210
Oct 17, 2024	45.84	46.23	45.46	45.73	45.73	0.66%	159,794
Oct 16, 2024	45.50	45.98	45.12	45.43	45.43	-0.07%	255,588
Oct 15, 2024	45.58	46.03	45.23	45.46	45.46	-0.09%	332,623
Oct 14, 2024	44.85	45.55	44.60	45.50	45.50	2.02%	283,558
Oct 11, 2024	43.36	44.86	43.36	44.60	44.60	2.91%	283,010
Oct 10, 2024	43.60	43.92	43.20	43.34	43.34	-0.94%	217,106
Oct 9, 2024	43.15	43.79	43.10	43.75	43.75	2.15%	198,660
Oct 8, 2024	42.75	44.00	42.75	42.83	42.83	0.82%	310,955
Oct 7, 2024	44.22	44.62	41.68	42.48	42.48	-3.93%	582,222
Oct 4, 2024	42.50	44.26	42.50	44.22	44.22	5.29%	415,984
Oct 3, 2024	41.08	42.37	40.95	42.00	42.00	2.19%	639,728
Oct 2, 2024	40.89	41.20	40.39	41.10	41.10	0.39%	177,003
Oct 1, 2024	40.66	41.38	40.29	40.94	40.94	0.52%	291,886
Sep 30, 2024	41.00	41.31	40.33	40.73	40.73	-0.56%	233,149
Sep 27, 2024	41.50	41.58	40.68	40.96	40.96	-0.61%	183,803
Sep 26, 2024	41.21	41.52	40.89	41.21	41.21	-	216,748
Sep 25, 2024	40.94	41.53	40.72	41.21	41.21	0.93%	305,332
Sep 24, 2024	41.11	41.19	40.55	40.83	40.83	-0.80%	274,229
Sep 23, 2024	40.51	41.19	40.42	41.16	41.16	1.93%	278,038
Sep 20, 2024	40.62	41.26	40.27	40.38	40.38	-0.79%	809,869
Sep 19, 2024	40.15	40.70	39.29	40.70	40.70	2.21%	232,866
Sep 18, 2024	39.63	40.50	39.51	39.82	39.82	0.43%	239,178
Sep 17, 2024	39.41	40.15	39.39	39.65	39.65	1.41%	365,329
Sep 16, 2024	39.10	39.53	38.74	39.10	39.10	0.57%	389,096
Sep 13, 2024	39.52	39.63	38.53	38.88	38.88	-1.07%	361,000
Sep 12, 2024	39.33	39.56	38.73	39.30	39.30	0.49%	323,640
Sep 11, 2024	39.93	39.93	37.79	39.11	39.11	-1.56%	557,134
Sep 10, 2024	41.72	41.76	39.15	39.73	39.73	-5.88%	1,062,731
Sep 9, 2024	41.34	42.26	40.75	42.21	42.21	3.41%	454,562
Sep 6, 2024	41.56	41.79	40.75	40.82	40.82	-1.61%	411,871
Sep 5, 2024	40.50	41.98	39.60	41.49	41.49	3.49%	446,991
Sep 4, 2024	40.31	40.78	39.97	40.09	40.09	-0.74%	137,762
Sep 3, 2024	40.70	41.15	40.27	40.39	40.39	-1.17%	220,791
Aug 30, 2024	40.49	40.91	40.32	40.87	40.87	1.04%	177,870
Aug 29, 2024	40.51	40.93	39.95	40.45	40.45	0.15%	125,589
Aug 28, 2024	39.79	40.44	39.50	40.39	40.39	1.13%	174,212
Aug 27, 2024	39.50	40.22	39.21	39.94	39.94	0.53%	149,336
Aug 26, 2024	40.20	40.55	39.47	39.73	39.73	-0.23%	292,386
Aug 23, 2024	39.07	39.87	38.74	39.82	39.82	2.10%	234,655
Aug 22, 2024	38.66	39.12	38.50	39.00	39.00	0.49%	147,255
Aug 21, 2024	38.58	38.82	38.04	38.81	38.81	1.33%	185,476
Aug 20, 2024	38.57	38.69	37.67	38.30	38.30	-1.08%	245,603
Aug 19, 2024	39.36	40.10	38.41	38.72	38.72	0.36%	404,971
Aug 16, 2024	37.23	38.98	37.01	38.58	38.58	3.68%	275,627
Aug 15, 2024	37.32	37.57	37.12	37.21	37.21	1.31%	197,192
Aug 14, 2024	35.71	36.97	35.61	36.73	36.73	3.15%	324,489
Aug 13, 2024	34.29	35.86	34.24	35.61	35.61	4.31%	863,170
Aug 12, 2024	35.70	36.11	34.10	34.14	34.14	-5.03%	607,585
Aug 9, 2024	37.54	37.80	35.40	35.95	35.95	-4.36%	418,672
Aug 8, 2024	37.00	37.85	37.00	37.59	37.59	2.04%	223,070
Aug 7, 2024	38.44	38.46	36.20	36.84	36.84	-2.75%	387,359
Aug 6, 2024	40.96	41.11	37.34	37.88	37.88	-1.84%	467,597
Aug 5, 2024	37.27	38.70	37.16	38.59	38.59	-1.78%	504,377