Skyward Specialty Insurance Group, Inc. (SKWD)
NASDAQ: SKWD · Real-Time Price · USD
45.84
-0.23 (-0.50%)
Sep 15, 2025, 11:11 AM EDT - Market open
Skyward Specialty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 47.75 | 47.82 | 46.03 | 46.07 | 46.07 | -3.46% | 636,479 |
| 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 |
| Jul 29, 2025 | 51.10 | 51.40 | 50.00 | 50.91 | 50.91 | -0.22% | 650,757 |
| Jul 28, 2025 | 51.99 | 52.04 | 50.93 | 51.02 | 51.02 | -1.85% | 501,994 |
| Jul 25, 2025 | 52.00 | 52.69 | 51.69 | 51.98 | 51.98 | 0.35% | 382,142 |
| Jul 24, 2025 | 52.80 | 52.80 | 51.70 | 51.80 | 51.80 | -1.43% | 760,584 |
| Jul 23, 2025 | 53.54 | 53.66 | 51.34 | 52.55 | 52.55 | -1.78% | 717,959 |
| Jul 22, 2025 | 52.85 | 53.60 | 52.74 | 53.50 | 53.50 | 1.23% | 293,559 |
| Jul 21, 2025 | 54.10 | 54.24 | 52.78 | 52.85 | 52.85 | -2.35% | 273,894 |
| Jul 18, 2025 | 54.46 | 54.75 | 53.84 | 54.12 | 54.12 | 0.02% | 335,995 |
| Jul 17, 2025 | 53.79 | 54.46 | 53.21 | 54.11 | 54.11 | 0.28% | 289,427 |
| Jul 16, 2025 | 54.19 | 54.44 | 53.00 | 53.96 | 53.96 | 0.60% | 222,667 |
| Jul 15, 2025 | 54.35 | 55.37 | 53.26 | 53.64 | 53.64 | -0.67% | 459,781 |
| Jul 14, 2025 | 52.40 | 54.07 | 52.30 | 54.00 | 54.00 | 3.59% | 336,957 |
| Jul 11, 2025 | 53.48 | 53.72 | 52.08 | 52.13 | 52.13 | -2.38% | 383,563 |
| Jul 10, 2025 | 54.64 | 55.38 | 52.89 | 53.40 | 53.40 | -2.25% | 373,819 |
| Jul 9, 2025 | 54.79 | 55.06 | 53.96 | 54.63 | 54.63 | -0.09% | 443,884 |
| Jul 8, 2025 | 54.87 | 55.80 | 54.29 | 54.68 | 54.68 | -0.46% | 356,598 |
| Jul 7, 2025 | 56.01 | 56.47 | 54.69 | 54.93 | 54.93 | -1.93% | 261,640 |
| Jul 3, 2025 | 55.26 | 56.21 | 54.77 | 56.01 | 56.01 | 2.13% | 349,814 |