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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	48.53	47.35	47.35	49.08	47.29	355,853
March 12, 2025	48.83	48.47	48.47	49	47.03	367,467
March 11, 2025	47.63	48.46	48.46	48.75	46.57	408,512
March 10, 2025	47.57	47.26	47.26	48.39	46.69	360,300
March 07, 2025	49.44	48.03	48.03	50	47.17	557,650
March 06, 2025	51.59	49.59	49.59	51.74	49.51	394,746
March 05, 2025	52.33	52.09	52.09	53.22	51.37	415,907
March 04, 2025	53.89	52.79	52.79	53.89	51.62	671,913
March 03, 2025	51.92	54.14	54.14	54.32	51.53	713,620
February 28, 2025	51.91	52.02	52.02	52.08	50.47	487,445
February 27, 2025	51.6	52.21	52.21	53.75	51.54	453,082
February 26, 2025	51.09	51.01	51.01	52.86	50.25	710,600
February 25, 2025	50.62	51.42	51.42	51.63	50.08	531,250
February 24, 2025	48.86	50.62	50.62	51.36	48.86	444,600
February 21, 2025	50.31	48.65	48.65	50.77	48.49	304,229
February 20, 2025	49.08	49.52	49.52	49.9	47.94	280,600
February 19, 2025	48.95	49.58	49.58	49.62	48.39	298,076
February 18, 2025	49.97	49.09	49.09	50	48.61	249,519
February 14, 2025	50.8	49.86	49.86	51.11	48.89	327,003
February 13, 2025	48.91	50.82	50.82	51.11	48.77	255,800
February 12, 2025	48.28	48.73	48.73	48.93	47.85	177,445
February 11, 2025	48.82	48.82	48.82	49.14	47.88	184,932
February 10, 2025	49.55	48.82	48.82	49.55	48.55	321,408
February 07, 2025	49.35	48.52	48.52	49.67	47.54	340,740
February 06, 2025	47.83	49.34	49.34	49.72	47.33	498,500
February 05, 2025	46.73	47.91	47.91	48	46.46	346,100
February 04, 2025	46.2	46.75	46.75	47.82	45.89	898,200
February 03, 2025	43.52	46.25	46.25	46.31	43.48	1.4M
January 31, 2025	43.5	44.28	44.28	44.49	42.94	503,500
January 30, 2025	43.57	43.72	43.72	44.03	42.84	283,611
January 29, 2025	43.08	43.48	43.48	43.96	42.71	257,527
January 28, 2025	42.99	43.3	43.3	43.71	42.86	224,256
January 27, 2025	42.21	42.67	42.67	43.38	41.72	301,615
January 24, 2025	42.1	42.15	42.15	42.62	41.28	495,886
January 23, 2025	43.57	42.1	42.1	43.77	41.64	567,978
January 22, 2025	44.18	43.83	43.83	44.35	43.48	222,326
January 21, 2025	44.97	44.18	44.18	45.58	43.93	267,906
January 17, 2025	45.19	44.9	44.9	45.71	44.8	186,300
January 16, 2025	44.98	45.02	45.02	45.71	44.84	213,944
January 15, 2025	45.54	45	45	45.54	44.7	209,900
January 14, 2025	43.16	44.37	44.37	44.61	43.07	295,000
January 13, 2025	42.24	42.99	42.99	43.05	41.77	512,909
January 10, 2025	44.84	42.51	42.51	45.03	42.03	452,000
January 08, 2025	45.71	45.61	45.61	45.99	44.96	329,165
January 07, 2025	45.31	45.52	45.52	45.95	44.3	430,802
January 06, 2025	46.4	45.09	45.09	47.2	45	565,125
January 03, 2025	49.01	46.47	46.47	49.32	46.36	475,844
January 02, 2025	50.63	49.05	49.05	50.78	48.98	187,844
December 31, 2024	50.24	50.54	50.54	50.96	50.15	247,143
December 30, 2024	50.51	50.05	50.05	50.56	49.79	238,417
December 27, 2024	51.27	50.8	50.8	51.57	50.39	166,324
December 26, 2024	50.82	51.44	51.44	51.66	50.38	179,100
December 24, 2024	49.97	51.04	51.04	51.04	49.9	221,142
December 23, 2024	50.82	49.88	49.88	50.82	49.77	161,683
December 20, 2024	49.05	51	51	51.23	48.72	540,800
December 19, 2024	50.42	49.9	49.9	51.64	49.79	248,725
December 18, 2024	51.51	50.24	50.24	51.89	49.86	337,906
December 17, 2024	52.51	51.51	51.51	52.51	51.44	272,108
December 16, 2024	52.59	52.66	52.66	52.92	51.81	152,928
December 13, 2024	52.12	52.15	52.15	52.54	51.56	139,400

Skyward Specialty Insurance Group, Inc. (SKWD) NASDAQ