Skyward Specialty Insurance Group, Inc. (SKWD)
NASDAQ: SKWD · Real-Time Price · USD
63.36
+1.41 (2.28%)
At close: May 30, 2025, 4:00 PM
63.49
+0.13 (0.21%)
After-hours: May 30, 2025, 7:40 PM EDT
Skyward Specialty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 62.50 | 63.38 | 61.60 | 63.35 | 63.35 | 2.26% | 458,428 |
| May 29, 2025 | 61.31 | 62.09 | 60.88 | 61.95 | 61.95 | 1.79% | 279,611 |
| May 28, 2025 | 61.58 | 61.90 | 60.58 | 60.86 | 60.86 | -1.65% | 232,838 |
| May 27, 2025 | 61.36 | 61.88 | 60.77 | 61.88 | 61.88 | 1.49% | 271,134 |
| May 23, 2025 | 60.00 | 61.21 | 59.65 | 60.97 | 60.97 | 0.83% | 265,248 |
| May 22, 2025 | 61.52 | 62.12 | 60.13 | 60.47 | 60.47 | -2.31% | 287,099 |
| May 21, 2025 | 62.85 | 63.66 | 61.65 | 61.90 | 61.90 | -2.03% | 248,747 |
| May 20, 2025 | 63.43 | 63.76 | 61.82 | 63.18 | 63.18 | -0.66% | 481,553 |
| May 19, 2025 | 63.00 | 63.67 | 62.73 | 63.60 | 63.60 | -0.02% | 294,421 |
| May 16, 2025 | 62.37 | 63.66 | 61.38 | 63.61 | 63.61 | 1.68% | 299,662 |
| May 15, 2025 | 61.04 | 62.79 | 61.04 | 62.56 | 62.56 | 2.51% | 448,934 |
| May 14, 2025 | 61.50 | 62.00 | 59.00 | 61.03 | 61.03 | 2.14% | 512,273 |
| May 13, 2025 | 59.89 | 60.38 | 59.42 | 59.75 | 59.75 | - | 250,328 |
| May 12, 2025 | 60.53 | 60.93 | 58.01 | 59.75 | 59.75 | -0.20% | 466,067 |
| May 9, 2025 | 59.40 | 60.21 | 59.11 | 59.87 | 59.87 | 0.44% | 201,391 |
| May 8, 2025 | 58.91 | 60.01 | 58.50 | 59.61 | 59.61 | 1.27% | 323,709 |
| May 7, 2025 | 58.17 | 60.22 | 58.17 | 58.86 | 58.86 | 1.01% | 475,177 |
| May 6, 2025 | 58.38 | 59.46 | 57.85 | 58.27 | 58.27 | -1.84% | 522,329 |
| May 5, 2025 | 59.39 | 60.40 | 58.21 | 59.36 | 59.36 | 1.25% | 615,785 |
| May 2, 2025 | 54.36 | 58.70 | 54.01 | 58.63 | 58.63 | 9.45% | 1,015,574 |
| May 1, 2025 | 53.22 | 53.57 | 51.70 | 53.57 | 53.57 | 0.90% | 452,716 |
| Apr 30, 2025 | 53.46 | 54.56 | 51.77 | 53.09 | 53.09 | -0.84% | 338,517 |
| Apr 29, 2025 | 52.56 | 53.71 | 52.35 | 53.54 | 53.54 | 1.04% | 353,510 |
| Apr 28, 2025 | 52.26 | 53.10 | 52.06 | 52.99 | 52.99 | 1.79% | 299,943 |
| Apr 25, 2025 | 53.81 | 53.81 | 50.85 | 52.06 | 52.06 | -4.07% | 471,107 |
| Apr 24, 2025 | 54.38 | 54.80 | 53.63 | 54.27 | 54.27 | -1.04% | 218,765 |
| Apr 23, 2025 | 56.06 | 56.98 | 54.72 | 54.84 | 54.84 | 0.05% | 287,202 |
| Apr 22, 2025 | 53.62 | 55.14 | 53.30 | 54.81 | 54.81 | 3.98% | 247,944 |
| Apr 21, 2025 | 54.57 | 55.25 | 52.21 | 52.71 | 52.71 | -3.80% | 297,104 |
| Apr 17, 2025 | 54.10 | 55.04 | 53.68 | 54.79 | 54.79 | 1.28% | 217,880 |
| Apr 16, 2025 | 53.78 | 54.83 | 53.33 | 54.10 | 54.10 | 0.35% | 321,788 |
| Apr 15, 2025 | 53.93 | 54.70 | 53.46 | 53.91 | 53.91 | -0.04% | 274,784 |
| Apr 14, 2025 | 52.78 | 54.08 | 52.33 | 53.93 | 53.93 | 2.67% | 339,550 |
| Apr 11, 2025 | 50.74 | 52.71 | 49.46 | 52.53 | 52.53 | 0.73% | 543,473 |
| Apr 10, 2025 | 51.64 | 52.84 | 50.09 | 52.15 | 52.15 | 0.77% | 320,042 |
| Apr 9, 2025 | 49.25 | 52.85 | 48.32 | 51.75 | 51.75 | 5.14% | 673,209 |
| Apr 8, 2025 | 49.60 | 51.29 | 48.46 | 49.22 | 49.22 | 2.58% | 847,341 |
| Apr 7, 2025 | 47.93 | 49.48 | 45.18 | 47.98 | 47.98 | -3.15% | 735,479 |
| Apr 4, 2025 | 51.83 | 53.16 | 48.53 | 49.54 | 49.54 | -8.29% | 1,009,210 |
| Apr 3, 2025 | 52.23 | 55.37 | 51.89 | 54.02 | 54.02 | -1.13% | 572,869 |
| Apr 2, 2025 | 53.68 | 54.77 | 53.00 | 54.64 | 54.64 | 1.20% | 595,889 |
| Apr 1, 2025 | 53.00 | 54.70 | 52.03 | 53.99 | 53.99 | 2.02% | 771,878 |
| Mar 31, 2025 | 52.00 | 53.59 | 51.89 | 52.92 | 52.92 | 0.57% | 604,321 |
| 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 |