Skyward Specialty Insurance Group, Inc. (SKWD)
NASDAQ: SKWD · Real-Time Price · USD
52.62
-0.54 (-1.02%)
At close: Mar 28, 2025, 4:00 PM
52.54
-0.08 (-0.15%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Skyward Specialty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 53.15 | 53.51 | 52.00 | 52.62 | 52.62 | -1.02% | 410,706 |
| Mar 27, 2025 | 53.52 | 53.79 | 52.83 | 53.16 | 53.16 | -1.19% | 324,223 |
| Mar 26, 2025 | 53.54 | 54.27 | 53.31 | 53.80 | 53.80 | 0.62% | 385,474 |
| Mar 25, 2025 | 52.96 | 55.53 | 52.82 | 53.47 | 53.47 | 1.69% | 593,504 |
| Mar 24, 2025 | 50.49 | 52.85 | 49.92 | 52.58 | 52.58 | 5.69% | 420,949 |
| Mar 21, 2025 | 49.62 | 50.78 | 48.25 | 49.75 | 49.75 | -0.20% | 470,615 |
| Mar 20, 2025 | 49.15 | 50.33 | 48.78 | 49.85 | 49.85 | 0.85% | 322,039 |
| Mar 19, 2025 | 49.36 | 49.51 | 48.55 | 49.43 | 49.43 | 0.12% | 410,680 |
| Mar 18, 2025 | 49.12 | 50.18 | 49.10 | 49.37 | 49.37 | -0.26% | 294,560 |
| Mar 17, 2025 | 48.90 | 49.91 | 48.90 | 49.50 | 49.50 | -0.56% | 319,648 |
| Mar 14, 2025 | 49.98 | 50.66 | 48.92 | 49.78 | 49.78 | 5.13% | 515,897 |
| Mar 13, 2025 | 48.53 | 49.08 | 47.29 | 47.35 | 47.35 | -2.31% | 355,876 |
| Mar 12, 2025 | 48.83 | 49.00 | 47.03 | 48.47 | 48.47 | 0.02% | 367,468 |
| Mar 11, 2025 | 47.63 | 48.75 | 46.57 | 48.46 | 48.46 | 2.54% | 408,512 |
| Mar 10, 2025 | 47.57 | 48.39 | 46.69 | 47.26 | 47.26 | -1.60% | 360,259 |
| Mar 7, 2025 | 49.44 | 50.00 | 47.17 | 48.03 | 48.03 | -3.15% | 557,650 |
| Mar 6, 2025 | 51.59 | 51.74 | 49.51 | 49.59 | 49.59 | -4.80% | 395,188 |
| Mar 5, 2025 | 52.33 | 53.22 | 51.37 | 52.09 | 52.09 | -1.33% | 415,907 |
| Mar 4, 2025 | 53.89 | 53.89 | 51.62 | 52.79 | 52.79 | -2.49% | 671,913 |
| Mar 3, 2025 | 51.92 | 54.32 | 51.53 | 54.14 | 54.14 | 4.08% | 713,620 |
| Feb 28, 2025 | 51.91 | 52.08 | 50.47 | 52.02 | 52.02 | -0.36% | 487,793 |
| Feb 27, 2025 | 51.60 | 53.75 | 51.54 | 52.21 | 52.21 | 2.35% | 453,134 |
| Feb 26, 2025 | 51.09 | 52.86 | 50.25 | 51.01 | 51.01 | -0.80% | 710,565 |
| Feb 25, 2025 | 50.62 | 51.63 | 50.08 | 51.42 | 51.42 | 1.58% | 531,250 |
| Feb 24, 2025 | 48.86 | 51.36 | 48.86 | 50.62 | 50.62 | 4.05% | 444,589 |
| Feb 21, 2025 | 50.31 | 50.77 | 48.49 | 48.65 | 48.65 | -1.76% | 304,236 |
| Feb 20, 2025 | 49.08 | 49.90 | 47.94 | 49.52 | 49.52 | -0.12% | 280,565 |
| Feb 19, 2025 | 48.95 | 49.62 | 48.39 | 49.58 | 49.58 | 1.00% | 298,076 |
| Feb 18, 2025 | 49.97 | 50.00 | 48.61 | 49.09 | 49.09 | -1.54% | 249,519 |
| Feb 14, 2025 | 50.80 | 51.11 | 48.89 | 49.86 | 49.86 | -1.89% | 327,003 |
| Feb 13, 2025 | 48.91 | 51.11 | 48.77 | 50.82 | 50.82 | 4.29% | 255,774 |
| Feb 12, 2025 | 48.28 | 48.93 | 47.85 | 48.73 | 48.73 | -0.18% | 177,445 |
| Feb 11, 2025 | 48.82 | 49.14 | 47.88 | 48.82 | 48.82 | - | 184,976 |
| Feb 10, 2025 | 49.55 | 49.55 | 48.55 | 48.82 | 48.82 | 0.62% | 321,408 |
| Feb 7, 2025 | 49.35 | 49.67 | 47.54 | 48.52 | 48.52 | -1.66% | 340,740 |
| Feb 6, 2025 | 47.83 | 49.72 | 47.33 | 49.34 | 49.34 | 2.98% | 498,476 |
| Feb 5, 2025 | 46.73 | 48.00 | 46.46 | 47.91 | 47.91 | 2.48% | 346,091 |
| Feb 4, 2025 | 46.20 | 47.82 | 45.89 | 46.75 | 46.75 | 1.08% | 898,151 |
| Feb 3, 2025 | 43.52 | 46.31 | 43.48 | 46.25 | 46.25 | 4.45% | 1,397,786 |
| Jan 31, 2025 | 43.50 | 44.49 | 42.94 | 44.28 | 44.28 | 1.28% | 503,464 |
| Jan 30, 2025 | 43.57 | 44.03 | 42.84 | 43.72 | 43.72 | 0.55% | 283,611 |
| Jan 29, 2025 | 43.08 | 43.96 | 42.71 | 43.48 | 43.48 | 0.42% | 257,527 |
| Jan 28, 2025 | 42.99 | 43.71 | 42.86 | 43.30 | 43.30 | 1.48% | 224,256 |
| Jan 27, 2025 | 42.21 | 43.38 | 41.72 | 42.67 | 42.67 | 1.23% | 301,615 |
| Jan 24, 2025 | 42.10 | 42.62 | 41.28 | 42.15 | 42.15 | 0.12% | 495,886 |
| Jan 23, 2025 | 43.57 | 43.77 | 41.64 | 42.10 | 42.10 | -3.95% | 567,978 |
| Jan 22, 2025 | 44.18 | 44.35 | 43.48 | 43.83 | 43.83 | -0.79% | 222,326 |
| Jan 21, 2025 | 44.97 | 45.58 | 43.93 | 44.18 | 44.18 | -1.60% | 267,906 |
| Jan 17, 2025 | 45.19 | 45.71 | 44.80 | 44.90 | 44.90 | -0.27% | 186,290 |
| Jan 16, 2025 | 44.98 | 45.71 | 44.84 | 45.02 | 45.02 | 0.04% | 213,944 |