Skyward Specialty Insurance Group, Inc. (SKWD)
NASDAQ: SKWD · Real-Time Price · USD
47.67
-0.87 (-1.79%)
At close: Aug 15, 2025, 4:00 PM
47.70
+0.03 (0.06%)
After-hours: Aug 15, 2025, 4:10 PM EDT
Skyward Specialty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 56.66 | 56.93 | 53.27 | 54.84 | 54.84 | -2.87% | 837,566 |
| Jul 1, 2025 | 57.48 | 57.65 | 55.98 | 56.46 | 56.46 | -2.30% | 424,261 |
| Jun 30, 2025 | 56.71 | 58.18 | 56.36 | 57.79 | 57.79 | 1.51% | 323,873 |
| Jun 27, 2025 | 56.73 | 57.19 | 55.86 | 56.93 | 56.93 | 0.21% | 1,585,200 |
| Jun 26, 2025 | 56.62 | 57.08 | 55.78 | 56.81 | 56.81 | 1.05% | 375,919 |
| Jun 25, 2025 | 58.86 | 59.02 | 56.20 | 56.22 | 56.22 | -4.37% | 356,674 |
| Jun 24, 2025 | 59.25 | 60.00 | 57.68 | 58.79 | 58.79 | 0.02% | 309,152 |
| Jun 23, 2025 | 57.73 | 58.83 | 57.48 | 58.78 | 58.78 | 2.53% | 318,719 |
| Jun 20, 2025 | 57.76 | 58.25 | 57.18 | 57.33 | 57.33 | 0.26% | 686,077 |
| Jun 18, 2025 | 58.30 | 58.84 | 56.96 | 57.18 | 57.18 | -2.37% | 389,811 |
| Jun 17, 2025 | 58.88 | 59.02 | 57.94 | 58.57 | 58.57 | -1.21% | 228,359 |
| Jun 16, 2025 | 59.03 | 59.79 | 58.89 | 59.29 | 59.29 | 1.18% | 284,168 |
| Jun 13, 2025 | 58.98 | 59.72 | 58.11 | 58.60 | 58.60 | -2.06% | 305,900 |
| Jun 12, 2025 | 58.73 | 59.83 | 58.04 | 59.83 | 59.83 | 1.32% | 195,252 |
| Jun 11, 2025 | 58.23 | 59.74 | 57.44 | 59.05 | 59.05 | 1.48% | 290,535 |
| Jun 10, 2025 | 60.37 | 60.44 | 58.07 | 58.19 | 58.19 | -3.69% | 391,217 |
| Jun 9, 2025 | 62.86 | 63.22 | 58.65 | 60.42 | 60.42 | -3.25% | 478,701 |
| Jun 6, 2025 | 63.55 | 63.62 | 62.28 | 62.45 | 62.45 | -0.79% | 257,475 |
| Jun 5, 2025 | 63.60 | 63.90 | 62.46 | 62.95 | 62.95 | -0.80% | 217,309 |