Skyward Specialty Insurance Group, Inc. (SKWD)
NASDAQ: SKWD · Real-Time Price · USD
48.97
+0.70 (1.45%)
At close: Oct 8, 2025, 4:00 PM EDT
46.37
-2.60 (-5.32%)
After-hours: Oct 8, 2025, 6:24 PM EDT
Skyward Specialty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 48.56 | 49.25 | 48.28 | 48.97 | 48.97 | 1.45% | 355,035 |
| 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 |
| Aug 22, 2025 | 49.62 | 50.32 | 49.28 | 49.56 | 49.56 | 0.24% | 301,599 |
| Aug 21, 2025 | 49.56 | 49.97 | 49.27 | 49.44 | 49.44 | -0.30% | 281,154 |
| Aug 20, 2025 | 48.85 | 49.67 | 48.76 | 49.59 | 49.59 | 2.18% | 373,885 |
| Aug 19, 2025 | 47.94 | 48.54 | 47.72 | 48.53 | 48.53 | 1.32% | 689,547 |
| Aug 18, 2025 | 47.52 | 48.38 | 47.37 | 47.90 | 47.90 | 0.42% | 403,106 |
| Aug 15, 2025 | 48.82 | 49.01 | 47.56 | 47.70 | 47.70 | -1.73% | 286,086 |
| Aug 14, 2025 | 49.69 | 49.94 | 48.34 | 48.54 | 48.54 | -2.49% | 348,048 |
| Aug 13, 2025 | 49.70 | 50.06 | 49.11 | 49.78 | 49.78 | 1.06% | 309,514 |
| Aug 12, 2025 | 49.02 | 49.33 | 48.56 | 49.26 | 49.26 | 0.72% | 245,196 |
| Aug 11, 2025 | 48.75 | 49.23 | 48.50 | 48.91 | 48.91 | 0.39% | 292,672 |
| Aug 8, 2025 | 49.27 | 50.11 | 48.33 | 48.72 | 48.72 | -0.96% | 352,469 |
| Aug 7, 2025 | 47.80 | 49.40 | 47.46 | 49.19 | 49.19 | 2.63% | 548,670 |
| Aug 6, 2025 | 48.59 | 49.02 | 47.92 | 47.93 | 47.93 | -0.42% | 520,116 |
| Aug 5, 2025 | 49.67 | 49.67 | 47.21 | 48.13 | 48.13 | -2.90% | 677,382 |
| Aug 4, 2025 | 49.83 | 50.13 | 48.84 | 49.57 | 49.57 | 0.36% | 394,849 |
| Aug 1, 2025 | 49.78 | 49.99 | 48.58 | 49.39 | 49.39 | -2.35% | 462,988 |
| Jul 31, 2025 | 49.37 | 53.46 | 49.21 | 50.58 | 50.58 | 2.31% | 675,055 |
| Jul 30, 2025 | 51.12 | 51.12 | 49.28 | 49.44 | 49.44 | -2.89% | 622,115 |