Skyward Specialty Insurance Group, Inc. SKWD
NASDAQ · United States · Finance
$52.49-0.31 (-0.59%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $52.80 | -1.27% | $53.35 | $53.53 | $52.49 | 290.10K |
| 2026-09-29 | $53.48 | -0.21% | $53.13 | $53.78 | $52.60 | 246.60K |
| 2026-09-28 | $53.59 | -2.17% | $54.56 | $54.56 | $53.13 | 285.40K |
| 2026-09-25 | $54.78 | -0.18% | $55.12 | $55.12 | $54.19 | 353.50K |
| 2026-09-24 | $54.88 | +0.07% | $55.27 | $55.56 | $54.58 | 404.50K |
| 2026-09-23 | $54.84 | -1.91% | $55.46 | $56.06 | $54.74 | 322.20K |
| 2026-09-22 | $55.91 | -0.68% | $57.17 | $57.17 | $55.19 | 443.60K |
| 2026-09-21 | $56.29 | -0.03% | $56.35 | $57.09 | $56.17 | 267.60K |
| 2026-09-18 | $56.31 | -0.51% | $56.19 | $56.47 | $55.16 | 887.70K |
| 2026-09-17 | $56.60 | -1.19% | $57.48 | $57.63 | $56.50 | 237.90K |
| 2026-09-16 | $57.28 | -0.94% | $57.31 | $58.05 | $56.62 | 349.10K |
| 2026-09-15 | $57.83 | -0.90% | $57.98 | $58.22 | $57.15 | 315.00K |
| 2026-09-14 | $58.35 | +2.84% | $57.57 | $58.59 | $57.38 | 361.00K |
| 2026-09-11 | $56.74 | +0.78% | $57.13 | $57.41 | $55.74 | 310.20K |
| 2026-09-10 | $56.30 | -0.09% | $56.90 | $57.34 | $55.70 | 346.90K |
| 2026-09-09 | $56.35 | -0.32% | $56.23 | $56.38 | $55.39 | 248.60K |
| 2026-09-08 | $56.53 | -1.41% | $56.62 | $57.29 | $55.49 | 263.90K |
| 2026-09-04 | $57.34 | -1.29% | $57.04 | $57.79 | $56.66 | 350.00K |
| 2026-09-03 | $58.09 | +3.14% | $57.19 | $58.45 | $56.78 | 715.40K |
| 2026-09-02 | $56.32 | -1.92% | $57.40 | $58.02 | $56.21 | 764.70K |
| 2026-09-01 | $57.42 | +0.02% | $57.59 | $58.09 | $56.96 | 406.50K |
| 2026-08-31 | $57.41 | -1.51% | $57.82 | $58.20 | $57.17 | 301.90K |
| 2026-08-28 | $58.29 | +1.11% | $57.84 | $59.02 | $57.84 | 294.40K |
| 2026-08-27 | $57.65 | -0.67% | $57.76 | $58.45 | $56.73 | 370.20K |
| 2026-08-26 | $58.04 | +1.11% | $57.59 | $58.38 | $57.30 | 317.00K |
| 2026-08-25 | $57.40 | -0.90% | $58.09 | $58.89 | $57.16 | 239.10K |
| 2026-08-24 | $57.92 | +1.81% | $56.90 | $58.69 | $56.68 | 370.00K |
| 2026-08-21 | $56.89 | +1.84% | $56.04 | $57.30 | $55.67 | 523.20K |
| 2026-08-20 | $55.86 | -0.96% | $54.91 | $56.46 | $54.02 | 603.50K |
| 2026-08-19 | $56.40 | -3.49% | $58.44 | $59.06 | $56.33 | 319.40K |
| 2026-08-18 | $58.44 | +1.51% | $58.40 | $59.50 | $57.88 | 377.50K |
| 2026-08-17 | $57.57 | -3.73% | $59.71 | $60.07 | $57.34 | 579.50K |
| 2026-08-14 | $59.80 | +1.39% | $59.18 | $61.41 | $58.64 | 381.00K |
| 2026-08-13 | $58.98 | -1.91% | $60.13 | $60.80 | $58.76 | 1.25M |
| 2026-08-12 | $60.13 | -2.48% | $60.84 | $61.21 | $58.86 | 554.80K |
| 2026-08-11 | $61.66 | -0.55% | $61.80 | $62.77 | $61.00 | 423.30K |
| 2026-08-10 | $62.00 | -2.62% | $64.20 | $64.47 | $61.78 | 569.50K |
| 2026-08-07 | $63.67 | -2.99% | $65.15 | $65.63 | $63.41 | 435.60K |
| 2026-08-06 | $65.63 | +4.11% | $63.03 | $65.69 | $62.78 | 680.90K |
| 2026-08-05 | $63.04 | +2.39% | $63.00 | $63.69 | $61.06 | 571.80K |
| 2026-08-04 | $61.57 | +1.15% | $60.74 | $61.76 | $59.95 | 433.40K |
| 2026-08-03 | $60.87 | +1.53% | $60.37 | $61.67 | $60.12 | 354.70K |
| 2026-07-31 | $59.95 | +0.13% | $60.10 | $60.29 | $59.00 | 440.80K |
| 2026-07-30 | $59.87 | -4.24% | $62.25 | $62.25 | $59.13 | 373.80K |
| 2026-07-29 | $62.52 | -0.40% | $62.36 | $63.00 | $61.51 | 455.30K |
| 2026-07-28 | $62.77 | +2.15% | $62.20 | $63.96 | $61.82 | 674.60K |
| 2026-07-27 | $61.45 | +1.64% | $60.83 | $62.28 | $60.83 | 293.90K |
| 2026-07-24 | $60.46 | +3.09% | $59.06 | $60.57 | $58.94 | 332.90K |
| 2026-07-23 | $58.65 | +1.24% | $57.20 | $58.80 | $56.77 | 292.10K |
| 2026-07-22 | $57.93 | -3.63% | $59.50 | $60.22 | $57.26 | 530.80K |
| 2026-07-21 | $60.11 | -0.99% | $60.50 | $61.17 | $59.55 | 319.30K |
| 2026-07-20 | $60.71 | +2.53% | $59.31 | $61.17 | $58.65 | 577.40K |
| 2026-07-17 | $59.21 | +1.27% | $58.57 | $60.70 | $58.57 | 734.90K |
| 2026-07-16 | $58.47 | +2.81% | $58.10 | $59.71 | $57.63 | 670.20K |
| 2026-07-15 | $56.87 | -2.55% | $58.33 | $58.33 | $56.13 | 664.60K |
| 2026-07-14 | $58.36 | -2.34% | $59.43 | $60.46 | $58.23 | 535.60K |
| 2026-07-13 | $59.76 | +0.71% | $59.97 | $60.89 | $58.14 | 470.20K |
| 2026-07-10 | $59.34 | -1.26% | $60.10 | $61.22 | $59.14 | 649.50K |
| 2026-07-09 | $60.10 | -0.45% | $60.57 | $60.60 | $59.37 | 645.60K |
| 2026-07-08 | $60.37 | -3.27% | $61.97 | $62.54 | $60.20 | 522.20K |
| 2026-07-07 | $62.41 | +3.67% | $61.38 | $63.03 | $61.03 | 609.50K |
| 2026-07-06 | $60.20 | -1.99% | $61.00 | $61.37 | $59.29 | 754.40K |
| 2026-07-02 | $61.42 | +3.21% | $59.40 | $62.20 | $58.60 | 1.08M |
| 2026-07-01 | $59.51 | +1.99% | $58.35 | $59.81 | $57.88 | 713.10K |
| 2026-06-30 | $58.35 | -3.06% | $59.96 | $61.24 | $58.18 | 902.20K |
| 2026-06-29 | $60.19 | +1.69% | $58.34 | $60.20 | $58.24 | 1.01M |
| 2026-06-26 | $59.19 | +6.84% | $55.49 | $59.81 | $55.49 | 3.14M |
| 2026-06-25 | $55.40 | +1.86% | $54.25 | $55.60 | $54.12 | 749.20K |
| 2026-06-24 | $54.39 | +2.86% | $53.09 | $54.77 | $52.82 | 550.50K |
| 2026-06-23 | $52.88 | +4.05% | $51.54 | $53.00 | $51.54 | 351.40K |
| 2026-06-22 | $50.82 | +0.51% | $50.80 | $52.35 | $50.76 | 391.20K |
| 2026-06-18 | $50.56 | +0.10% | $50.77 | $51.00 | $49.81 | 601.40K |
| 2026-06-17 | $50.51 | +1.79% | $49.46 | $51.12 | $49.46 | 280.70K |
| 2026-06-16 | $49.62 | +0.75% | $49.30 | $50.19 | $49.22 | 177.30K |
| 2026-06-15 | $49.25 | -1.60% | $49.95 | $51.52 | $48.68 | 518.70K |
| 2026-06-12 | $50.05 | -1.48% | $50.83 | $51.66 | $50.03 | 404.30K |
| 2026-06-11 | $50.80 | +3.78% | $49.07 | $51.23 | $49.05 | 426.40K |
| 2026-06-10 | $48.95 | +4.68% | $47.08 | $49.42 | $47.08 | 334.00K |
| 2026-06-09 | $46.76 | +1.32% | $46.15 | $47.27 | $45.75 | 272.90K |
| 2026-06-08 | $46.15 | +0.41% | $45.52 | $46.30 | $45.26 | 296.00K |
| 2026-06-05 | $45.96 | +4.38% | $44.45 | $46.22 | $44.34 | 268.90K |
| 2026-06-04 | $44.03 | +3.04% | $43.59 | $44.76 | $43.56 | 572.80K |
| 2026-06-03 | $42.73 | -3.11% | $43.72 | $44.03 | $42.50 | 610.10K |
| 2026-06-02 | $44.10 | -0.25% | $43.91 | $44.53 | $43.42 | 325.00K |
| 2026-06-01 | $44.21 | +0.20% | $43.94 | $44.50 | $43.71 | 282.40K |
| 2026-05-29 | $44.12 | -1.45% | $44.73 | $45.34 | $43.95 | 289.50K |
| 2026-05-28 | $44.77 | -2.23% | $45.68 | $46.23 | $44.65 | 473.90K |
| 2026-05-27 | $45.79 | -3.86% | $47.50 | $47.67 | $45.34 | 323.70K |
| 2026-05-26 | $47.63 | +0.38% | $47.80 | $48.06 | $47.39 | 347.90K |
| 2026-05-22 | $47.45 | +0.96% | $47.22 | $48.23 | $46.90 | 314.10K |