Skyward Specialty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	45.54	45.54	44.70	45.00	45.00	1.42%	209,876
Jan 14, 2025	43.16	44.61	43.07	44.37	44.37	3.21%	294,961
Jan 13, 2025	42.24	43.05	41.78	42.99	42.99	1.13%	512,909
Jan 10, 2025	44.84	45.03	42.03	42.51	42.51	-6.80%	451,985
Jan 8, 2025	45.71	45.99	44.96	45.61	45.61	0.20%	329,165
Jan 7, 2025	45.31	45.95	44.30	45.52	45.52	0.95%	430,802
Jan 6, 2025	46.40	47.20	45.00	45.09	45.09	-2.97%	565,125
Jan 3, 2025	49.01	49.32	46.36	46.47	46.47	-5.26%	475,844
Jan 2, 2025	50.63	50.78	48.98	49.05	49.05	-2.95%	187,844
Dec 31, 2024	50.24	50.96	50.15	50.54	50.54	0.99%	247,143
Dec 30, 2024	50.51	50.56	49.79	50.05	50.05	-1.49%	238,417
Dec 27, 2024	51.27	51.57	50.39	50.80	50.80	-1.24%	166,324
Dec 26, 2024	50.82	51.66	50.38	51.44	51.44	0.78%	179,077
Dec 24, 2024	49.97	51.04	49.90	51.04	51.04	2.33%	221,142
Dec 23, 2024	50.82	50.82	49.77	49.88	49.88	-2.20%	161,683
Dec 20, 2024	49.05	51.23	48.72	51.00	51.00	2.20%	540,763
Dec 19, 2024	50.42	51.64	49.79	49.90	49.90	-0.68%	248,725
Dec 18, 2024	51.51	51.89	49.86	50.24	50.24	-2.47%	337,906
Dec 17, 2024	52.51	52.51	51.44	51.51	51.51	-2.18%	272,108
Dec 16, 2024	52.59	52.92	51.81	52.66	52.66	0.98%	152,928
Dec 13, 2024	52.12	52.54	51.56	52.15	52.15	0.81%	139,374
Dec 12, 2024	51.39	52.57	51.24	51.73	51.73	1.15%	224,965
Dec 11, 2024	50.15	51.56	49.39	51.14	51.14	2.34%	257,035
Dec 10, 2024	51.07	51.08	49.83	49.97	49.97	-2.63%	394,962
Dec 9, 2024	53.18	53.55	51.28	51.32	51.32	-4.36%	237,468
Dec 6, 2024	54.65	55.15	53.22	53.66	53.66	-1.47%	216,155
Dec 5, 2024	54.74	55.62	54.38	54.46	54.46	-0.86%	217,966
Dec 4, 2024	54.16	54.93	53.30	54.93	54.93	1.42%	214,643
Dec 3, 2024	53.94	54.27	53.38	54.16	54.16	0.35%	236,533
Dec 2, 2024	53.48	54.04	53.11	53.97	53.97	-0.26%	233,094
Nov 29, 2024	54.26	54.86	53.92	54.11	54.11	0.76%	153,468
Nov 27, 2024	52.84	54.21	52.81	53.70	53.70	1.84%	207,759
Nov 26, 2024	52.39	53.22	52.25	52.73	52.73	0.11%	348,234
Nov 25, 2024	53.71	54.28	52.65	52.67	52.67	-1.66%	461,770
Nov 22, 2024	52.13	53.67	51.98	53.56	53.56	2.76%	324,396
Nov 21, 2024	51.68	52.73	51.68	52.12	52.12	1.34%	191,593
Nov 20, 2024	51.32	51.65	50.52	51.43	51.43	0.21%	263,046
Nov 19, 2024	50.10	51.40	50.10	51.32	51.32	1.42%	243,149
Nov 18, 2024	49.82	51.22	49.75	50.60	50.60	1.63%	255,554
Nov 15, 2024	49.99	50.53	49.48	49.79	49.79	0.12%	161,394
Nov 14, 2024	49.32	49.86	48.96	49.73	49.73	0.40%	247,452
Nov 13, 2024	50.08	50.35	49.26	49.53	49.53	-0.96%	233,158
Nov 12, 2024	49.82	50.21	49.29	50.01	50.01	0.38%	385,450
Nov 11, 2024	49.00	50.17	48.97	49.82	49.82	2.70%	247,223
Nov 8, 2024	47.84	48.53	47.27	48.51	48.51	2.13%	291,938
Nov 7, 2024	46.95	47.71	46.23	47.50	47.50	0.93%	378,484
Nov 6, 2024	46.80	47.23	45.65	47.06	47.06	6.11%	347,561
Nov 5, 2024	43.64	44.38	43.52	44.35	44.35	2.40%	187,148
Nov 4, 2024	43.50	43.77	43.06	43.31	43.31	-0.89%	176,818
Nov 1, 2024	44.37	44.59	43.46	43.70	43.70	-1.15%	259,303
Oct 31, 2024	44.75	45.39	44.20	44.21	44.21	-0.56%	289,729
Oct 30, 2024	44.68	45.32	42.34	44.46	44.46	-0.65%	510,891
Oct 29, 2024	45.75	46.02	44.62	44.75	44.75	-2.38%	519,003
Oct 28, 2024	45.70	46.49	45.66	45.84	45.84	0.73%	485,555
Oct 25, 2024	48.19	48.40	45.46	45.51	45.51	-5.19%	495,428
Oct 24, 2024	46.60	48.17	46.60	48.00	48.00	3.00%	361,799
Oct 23, 2024	46.37	47.14	46.10	46.60	46.60	0.50%	302,374
Oct 22, 2024	46.25	46.53	45.08	46.37	46.37	-0.64%	1,044,636
Oct 21, 2024	46.27	46.72	45.99	46.67	46.67	1.21%	233,237
Oct 18, 2024	45.67	46.32	45.33	46.11	46.11	0.83%	212,210
Oct 17, 2024	45.84	46.23	45.46	45.73	45.73	0.66%	159,794
Oct 16, 2024	45.50	45.98	45.12	45.43	45.43	-0.07%	255,588
Oct 15, 2024	45.58	46.03	45.23	45.46	45.46	-0.09%	332,623
Oct 14, 2024	44.85	45.55	44.60	45.50	45.50	2.02%	283,558
Oct 11, 2024	43.36	44.86	43.36	44.60	44.60	2.91%	283,010
Oct 10, 2024	43.60	43.92	43.20	43.34	43.34	-0.94%	217,106
Oct 9, 2024	43.15	43.79	43.10	43.75	43.75	2.15%	198,660
Oct 8, 2024	42.75	44.00	42.75	42.83	42.83	0.82%	310,955
Oct 7, 2024	44.22	44.62	41.68	42.48	42.48	-3.93%	582,222
Oct 4, 2024	42.50	44.26	42.50	44.22	44.22	5.29%	415,984
Oct 3, 2024	41.08	42.37	40.95	42.00	42.00	2.19%	639,728
Oct 2, 2024	40.89	41.20	40.39	41.10	41.10	0.39%	177,003
Oct 1, 2024	40.66	41.38	40.29	40.94	40.94	0.52%	291,886
Sep 30, 2024	41.00	41.31	40.33	40.73	40.73	-0.56%	233,149
Sep 27, 2024	41.50	41.58	40.68	40.96	40.96	-0.61%	183,803