Skyward Specialty Insurance Group, Inc. - SKWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	47.11	47.56	47.56	47.73	46.93	486,272
September 29, 2025	46.96	47.11	47.11	47.3	45.74	322,100
September 26, 2025	46.7	47.02	47.02	47.2	46.7	299,300
September 25, 2025	47.91	46.73	46.73	48.12	46.27	529,221
September 24, 2025	46.98	47.88	47.88	47.94	46.82	355,400
September 23, 2025	47.31	47.19	47.19	47.68	46.76	363,400
September 22, 2025	47.17	47.25	47.25	47.44	46.7	278,100
September 19, 2025	48.06	47.37	47.37	48.15	47.13	855,900
September 18, 2025	46.66	47.89	47.89	48.1	46.61	355,430
September 17, 2025	46.97	46.74	46.74	47.64	46.26	624,200
September 16, 2025	46	46.78	46.78	46.79	45.15	1.2M
September 15, 2025	46.07	45.53	45.53	46.76	45.18	602,400
September 12, 2025	47.75	46.07	46.07	47.82	46.03	637,500
September 11, 2025	47.68	47.72	47.72	47.98	46.98	741,700
September 10, 2025	48.17	47.63	47.63	49.11	47.58	815,700
September 09, 2025	50.08	48.65	48.65	50.16	48.53	378,118
September 08, 2025	50.88	50.23	50.23	51.46	49.03	504,200
September 05, 2025	51	50.23	50.23	51.7	50.03	518,357
September 04, 2025	50.05	51.16	51.16	54	50.04	739,225
September 03, 2025	49.86	48.87	48.87	50.83	48.77	971,817
September 02, 2025	48.27	49.36	49.36	49.45	48.01	334,715
August 29, 2025	48.78	48.3	48.3	49.08	48.24	376,000
August 28, 2025	48.76	48.46	48.46	48.86	48.29	289,627
August 27, 2025	48.49	48.63	48.63	49.34	48.49	342,000
August 26, 2025	48.65	48.77	48.77	48.83	48.24	299,607
August 25, 2025	49.69	48.69	48.69	49.69	48.62	204,735
August 22, 2025	49.62	49.56	49.56	50.32	49.28	301,600
August 21, 2025	49.56	49.44	49.44	49.91	49.26	225,366
August 20, 2025	48.85	49.59	49.59	49.67	48.76	373,900
August 19, 2025	47.94	48.53	48.53	48.54	47.72	689,547
August 18, 2025	47.52	47.9	47.9	48.38	47.37	403,106
August 15, 2025	48.82	47.7	47.7	49.01	47.56	286,100
August 14, 2025	49.69	48.54	48.54	49.94	48.34	348,048
August 13, 2025	49.7	49.78	49.78	50.06	49.11	309,514
August 12, 2025	49.02	49.26	49.26	49.33	48.56	245,196
August 11, 2025	48.75	48.91	48.91	49.23	48.5	292,700
August 08, 2025	49.27	48.72	48.72	50.11	48.33	352,404
August 07, 2025	47.8	49.19	49.19	49.4	47.46	548,670
August 06, 2025	48.59	47.93	47.93	49.02	47.92	520,116
August 05, 2025	49.67	48.13	48.13	49.67	47.21	677,400
August 04, 2025	49.83	49.57	49.57	50.13	48.84	394,849
August 01, 2025	49.78	49.39	49.39	49.99	48.58	463,000
July 31, 2025	49.37	50.58	50.58	53.46	49.21	675,100
July 30, 2025	51.12	49.44	49.44	51.12	49.28	622,115
July 29, 2025	51.1	50.91	50.91	51.4	50	650,800
July 28, 2025	51.99	51.02	51.02	52.04	50.93	502,000
July 25, 2025	52	51.98	51.98	52.69	51.69	382,142
July 24, 2025	52.8	51.8	51.8	52.8	51.7	760,600
July 23, 2025	53.54	52.55	52.55	53.66	51.34	717,959
July 22, 2025	52.85	53.5	53.5	53.6	52.74	293,559
July 21, 2025	54.1	52.85	52.85	54.24	52.78	273,900
July 18, 2025	54.46	54.12	54.12	54.75	53.84	335,606
July 17, 2025	53.79	54.11	54.11	54.46	53.21	289,427
July 16, 2025	54.19	53.96	53.96	54.44	53	222,700
July 15, 2025	54.35	53.64	53.64	55.37	53.26	459,800
July 14, 2025	52.4	54	54	54.07	52.3	337,000
July 11, 2025	53.48	52.13	52.13	53.72	52.08	383,600
July 10, 2025	54.64	53.4	53.4	55.38	52.89	373,819
July 09, 2025	54.79	54.63	54.63	55.06	53.96	443,900
July 08, 2025	54.87	54.68	54.68	55.8	54.29	356,600

Skyward Specialty Insurance Group, Inc. (SKWD) NASDAQ