Skyward Specialty Insurance Group, Inc. (SKWD)
NASDAQ: SKWD · Real-Time Price · USD
53.55
-0.09 (-0.17%)
Jul 16, 2025, 11:04 AM - Market open
Skyward Specialty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 54.35 | 55.37 | 53.26 | 53.64 | 53.64 | -0.67% | 459,483 |
| Jul 14, 2025 | 52.40 | 54.07 | 52.30 | 54.00 | 54.00 | 3.59% | 336,957 |
| Jul 11, 2025 | 53.48 | 53.72 | 52.08 | 52.13 | 52.13 | -2.38% | 383,563 |
| Jul 10, 2025 | 54.64 | 55.38 | 52.89 | 53.40 | 53.40 | -2.25% | 373,819 |
| Jul 9, 2025 | 54.79 | 55.06 | 53.96 | 54.63 | 54.63 | -0.09% | 443,884 |
| Jul 8, 2025 | 54.87 | 55.80 | 54.29 | 54.68 | 54.68 | -0.46% | 356,598 |
| Jul 7, 2025 | 56.01 | 56.47 | 54.69 | 54.93 | 54.93 | -1.93% | 261,640 |
| Jul 3, 2025 | 55.26 | 56.21 | 54.77 | 56.01 | 56.01 | 2.13% | 349,814 |
| Jul 2, 2025 | 56.66 | 56.93 | 53.27 | 54.84 | 54.84 | -2.87% | 837,566 |
| Jul 1, 2025 | 57.48 | 57.65 | 55.98 | 56.46 | 56.46 | -2.30% | 424,261 |
| Jun 30, 2025 | 56.71 | 58.18 | 56.36 | 57.79 | 57.79 | 1.51% | 323,873 |
| Jun 27, 2025 | 56.73 | 57.19 | 55.86 | 56.93 | 56.93 | 0.21% | 1,585,200 |
| Jun 26, 2025 | 56.62 | 57.08 | 55.78 | 56.81 | 56.81 | 1.05% | 375,919 |
| Jun 25, 2025 | 58.86 | 59.02 | 56.20 | 56.22 | 56.22 | -4.37% | 356,674 |
| 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 |