Skyward Specialty Insurance Group, Inc. (SKWD)
NASDAQ: SKWD · Real-Time Price · USD
45.02
-0.57 (-1.25%)
At close: Nov 3, 2025, 4:00 PM EST
45.02
0.00 (0.00%)
After-hours: Nov 3, 2025, 4:10 PM EST
Skyward Specialty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 44.85 | 45.49 | 44.15 | 45.02 | - | -1.25% | 534,618 |
| Oct 31, 2025 | 45.69 | 47.62 | 45.06 | 45.59 | 45.59 | -0.11% | 505,846 |
| Oct 30, 2025 | 47.97 | 48.70 | 45.46 | 45.64 | 45.64 | 1.40% | 851,011 |
| Oct 29, 2025 | 44.61 | 46.07 | 44.09 | 45.01 | 45.01 | -0.29% | 402,914 |
| Oct 28, 2025 | 46.19 | 46.37 | 45.01 | 45.14 | 45.14 | -3.46% | 301,096 |
| Oct 27, 2025 | 46.51 | 47.00 | 46.04 | 46.76 | 46.76 | 0.91% | 311,375 |
| Oct 24, 2025 | 46.90 | 47.08 | 45.64 | 46.34 | 46.34 | -0.56% | 242,195 |
| Oct 23, 2025 | 46.36 | 47.09 | 45.60 | 46.60 | 46.60 | 0.52% | 275,340 |
| Oct 22, 2025 | 46.88 | 47.20 | 46.00 | 46.36 | 46.36 | -1.26% | 210,619 |
| Oct 21, 2025 | 46.46 | 47.39 | 45.82 | 46.95 | 46.95 | 1.08% | 403,062 |
| Oct 20, 2025 | 46.77 | 46.94 | 45.89 | 46.45 | 46.45 | 0.43% | 240,064 |
| Oct 17, 2025 | 45.29 | 46.53 | 44.48 | 46.25 | 46.25 | 2.78% | 1,007,602 |
| Oct 16, 2025 | 49.05 | 49.05 | 44.94 | 45.00 | 45.00 | -9.31% | 1,120,974 |
| Oct 15, 2025 | 50.07 | 50.07 | 48.59 | 49.62 | 49.62 | -1.94% | 560,776 |
| Oct 14, 2025 | 49.24 | 50.78 | 49.06 | 50.60 | 50.60 | 2.97% | 463,367 |
| Oct 13, 2025 | 48.90 | 49.17 | 48.03 | 49.14 | 49.14 | 0.43% | 379,311 |
| Oct 10, 2025 | 48.92 | 49.35 | 48.58 | 48.93 | 48.93 | 0.62% | 391,476 |
| Oct 9, 2025 | 48.92 | 48.95 | 48.19 | 48.63 | 48.63 | -0.69% | 310,649 |
| Oct 8, 2025 | 48.56 | 49.25 | 48.28 | 48.97 | 48.97 | 1.45% | 355,358 |
| Oct 7, 2025 | 48.22 | 48.50 | 47.63 | 48.27 | 48.27 | 0.56% | 371,308 |
| Oct 6, 2025 | 47.00 | 48.25 | 46.52 | 48.00 | 48.00 | 3.74% | 482,499 |
| Oct 3, 2025 | 45.73 | 46.51 | 45.73 | 46.27 | 46.27 | 0.98% | 263,825 |
| Oct 2, 2025 | 44.76 | 46.30 | 44.09 | 45.82 | 45.82 | 2.09% | 948,395 |
| Oct 1, 2025 | 47.29 | 47.52 | 44.81 | 44.88 | 44.88 | -5.63% | 579,192 |
| Sep 30, 2025 | 47.11 | 47.73 | 46.93 | 47.56 | 47.56 | 0.96% | 486,272 |
| Sep 29, 2025 | 46.96 | 47.30 | 45.74 | 47.11 | 47.11 | 0.19% | 322,053 |
| Sep 26, 2025 | 46.70 | 47.20 | 46.70 | 47.02 | 47.02 | 0.62% | 299,265 |
| Sep 25, 2025 | 47.91 | 48.13 | 46.27 | 46.73 | 46.73 | -2.40% | 529,221 |
| Sep 24, 2025 | 46.98 | 47.94 | 46.82 | 47.88 | 47.88 | 1.46% | 355,366 |
| Sep 23, 2025 | 47.31 | 47.68 | 46.76 | 47.19 | 47.19 | -0.13% | 363,367 |
| Sep 22, 2025 | 47.17 | 47.44 | 46.70 | 47.25 | 47.25 | -0.25% | 278,096 |
| Sep 19, 2025 | 48.06 | 48.15 | 47.13 | 47.37 | 47.37 | -1.09% | 855,884 |
| Sep 18, 2025 | 46.66 | 48.10 | 46.61 | 47.89 | 47.89 | 2.46% | 355,430 |
| Sep 17, 2025 | 46.97 | 47.64 | 46.26 | 46.74 | 46.74 | -0.09% | 624,230 |
| Sep 16, 2025 | 46.00 | 46.79 | 45.15 | 46.78 | 46.78 | 2.75% | 1,199,609 |
| Sep 15, 2025 | 46.07 | 46.77 | 45.18 | 45.53 | 45.53 | -1.17% | 602,397 |
| Sep 12, 2025 | 47.75 | 47.82 | 46.03 | 46.07 | 46.07 | -3.46% | 637,485 |
| Sep 11, 2025 | 47.68 | 47.98 | 46.98 | 47.72 | 47.72 | 0.19% | 741,684 |
| Sep 10, 2025 | 48.17 | 49.11 | 47.58 | 47.63 | 47.63 | -2.10% | 815,687 |
| Sep 9, 2025 | 50.08 | 50.16 | 48.53 | 48.65 | 48.65 | -3.15% | 378,118 |
| Sep 8, 2025 | 50.88 | 51.46 | 49.03 | 50.23 | 50.23 | - | 504,172 |
| Sep 5, 2025 | 51.00 | 51.70 | 50.03 | 50.23 | 50.23 | -1.82% | 518,359 |
| Sep 4, 2025 | 50.05 | 54.00 | 50.04 | 51.16 | 51.16 | 4.69% | 739,225 |
| Sep 3, 2025 | 49.86 | 50.83 | 48.77 | 48.87 | 48.87 | -0.99% | 912,583 |
| Sep 2, 2025 | 48.27 | 49.45 | 48.01 | 49.36 | 49.36 | 2.19% | 334,715 |
| Aug 29, 2025 | 48.78 | 49.08 | 48.24 | 48.30 | 48.30 | -0.33% | 375,985 |
| Aug 28, 2025 | 48.76 | 48.86 | 48.29 | 48.46 | 48.46 | -0.35% | 289,627 |
| Aug 27, 2025 | 48.49 | 49.34 | 48.49 | 48.63 | 48.63 | -0.29% | 341,993 |
| Aug 26, 2025 | 48.65 | 48.83 | 48.24 | 48.77 | 48.77 | 0.16% | 299,607 |
| Aug 25, 2025 | 49.69 | 49.69 | 48.62 | 48.69 | 48.69 | -1.76% | 204,735 |