Skyward Specialty Insurance Group, Inc. (SKWD)
NASDAQ: SKWD · Real-Time Price · USD
46.47
+1.47 (3.27%)
At close: Feb 27, 2026, 4:00 PM EST
47.25
+0.78 (1.68%)
After-hours: Feb 27, 2026, 7:28 PM EST
Skyward Specialty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 45.26 | 47.26 | 44.65 | 46.47 | 46.47 | 3.27% | 593,327 |
| Feb 26, 2026 | 45.69 | 46.46 | 44.86 | 45.00 | 45.00 | -1.94% | 445,428 |
| Feb 25, 2026 | 45.69 | 46.49 | 45.46 | 45.89 | 45.89 | 1.82% | 542,450 |
| Feb 24, 2026 | 47.25 | 47.99 | 42.79 | 45.07 | 45.07 | -4.43% | 1,013,191 |
| Feb 23, 2026 | 46.97 | 47.87 | 46.79 | 47.16 | 47.16 | 0.60% | 786,109 |
| Feb 20, 2026 | 46.12 | 47.10 | 45.33 | 46.88 | 46.88 | 2.27% | 557,833 |
| Feb 19, 2026 | 45.26 | 45.97 | 45.10 | 45.84 | 45.84 | 1.46% | 407,710 |
| Feb 18, 2026 | 45.83 | 46.13 | 44.90 | 45.18 | 45.18 | -1.93% | 349,719 |
| Feb 17, 2026 | 45.56 | 46.52 | 45.48 | 46.07 | 46.07 | 1.81% | 318,647 |
| Feb 13, 2026 | 45.32 | 45.47 | 44.44 | 45.25 | 45.25 | -1.14% | 432,601 |
| Feb 12, 2026 | 47.10 | 47.38 | 44.98 | 45.77 | 45.77 | -1.80% | 661,212 |
| Feb 11, 2026 | 45.23 | 47.07 | 44.51 | 46.61 | 46.61 | 2.46% | 673,102 |
| Feb 10, 2026 | 42.61 | 45.65 | 42.50 | 45.49 | 45.49 | 6.29% | 856,351 |
| Feb 9, 2026 | 43.78 | 44.05 | 42.45 | 42.80 | 42.80 | -2.68% | 850,949 |
| Feb 6, 2026 | 44.26 | 44.88 | 43.97 | 43.98 | 43.98 | -0.11% | 504,694 |
| Feb 5, 2026 | 44.14 | 44.78 | 43.88 | 44.03 | 44.03 | 0.53% | 393,910 |
| Feb 4, 2026 | 44.25 | 44.70 | 43.76 | 43.80 | 43.80 | -1.02% | 490,281 |
| Feb 3, 2026 | 44.65 | 45.48 | 43.98 | 44.25 | 44.25 | -1.27% | 598,146 |
| Feb 2, 2026 | 44.61 | 45.64 | 44.15 | 44.82 | 44.82 | 0.45% | 404,347 |
| Jan 30, 2026 | 45.32 | 45.69 | 44.50 | 44.62 | 44.62 | -1.17% | 392,957 |
| Jan 29, 2026 | 45.08 | 45.81 | 44.66 | 45.15 | 45.15 | 0.38% | 467,580 |
| Jan 28, 2026 | 44.96 | 45.66 | 44.79 | 44.98 | 44.98 | 0.02% | 353,012 |
| Jan 27, 2026 | 46.48 | 46.68 | 44.34 | 44.97 | 44.97 | -3.25% | 382,078 |
| Jan 26, 2026 | 45.12 | 46.60 | 44.89 | 46.48 | 46.48 | 3.54% | 643,867 |
| Jan 23, 2026 | 44.44 | 45.09 | 43.35 | 44.89 | 44.89 | 0.88% | 705,569 |
| Jan 22, 2026 | 45.24 | 45.42 | 44.34 | 44.50 | 44.50 | -1.85% | 394,533 |
| Jan 21, 2026 | 45.71 | 45.78 | 44.41 | 45.34 | 45.34 | 0.09% | 604,986 |
| Jan 20, 2026 | 46.13 | 46.69 | 45.28 | 45.30 | 45.30 | -2.54% | 381,037 |
| Jan 16, 2026 | 46.43 | 46.69 | 45.96 | 46.48 | 46.48 | - | 627,625 |
| Jan 15, 2026 | 45.47 | 46.73 | 45.44 | 46.48 | 46.48 | 2.97% | 442,798 |
| Jan 14, 2026 | 45.10 | 46.07 | 44.78 | 45.14 | 45.14 | -0.13% | 847,501 |
| Jan 13, 2026 | 46.25 | 46.48 | 44.75 | 45.20 | 45.20 | -1.95% | 519,988 |
| Jan 12, 2026 | 46.32 | 46.74 | 45.80 | 46.10 | 46.10 | -1.20% | 800,952 |
| Jan 9, 2026 | 47.30 | 48.33 | 46.51 | 46.66 | 46.66 | -1.19% | 802,491 |
| 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% | 399,660 |
| Jan 6, 2026 | 49.93 | 50.00 | 47.26 | 47.43 | 47.43 | -5.99% | 441,113 |
| 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% | 299,807 |
| Dec 31, 2025 | 51.88 | 52.10 | 51.08 | 51.11 | 51.11 | -1.29% | 247,118 |
| Dec 30, 2025 | 51.93 | 52.23 | 51.27 | 51.78 | 51.78 | -0.65% | 216,722 |
| Dec 29, 2025 | 51.87 | 52.29 | 51.56 | 52.12 | 52.12 | 0.52% | 189,606 |
| Dec 26, 2025 | 51.77 | 52.13 | 51.50 | 51.85 | 51.85 | 0.25% | 153,491 |
| 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% | 305,611 |
| Dec 19, 2025 | 51.46 | 51.66 | 50.61 | 51.13 | 51.13 | -1.29% | 330,557 |
| Dec 18, 2025 | 49.55 | 51.84 | 49.38 | 51.80 | 51.80 | 4.33% | 405,280 |
| Dec 17, 2025 | 48.91 | 49.96 | 48.74 | 49.65 | 49.65 | 1.10% | 276,803 |
| Dec 16, 2025 | 48.96 | 49.42 | 48.50 | 49.11 | 49.11 | 0.64% | 204,640 |