Skyward Specialty Insurance Group, Inc. (SKWD) NASDAQ

47.83

+0.35(+0.74%)

Updated at November 10 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	45.95	47.48	47.48	47.69	45.7	370,313
November 06, 2025	46.86	45.66	45.66	47.15	45.52	274,028
November 05, 2025	45.94	46.83	46.83	46.93	45.44	317,646
November 04, 2025	45	45.87	45.87	46.39	45	272,911
November 03, 2025	44.85	45.02	45.02	45.49	44.15	534,618
October 31, 2025	45.69	45.59	45.59	47.62	45.06	505,846
October 30, 2025	47.97	45.64	45.64	48.69	45.46	851,011
October 29, 2025	44.61	45.01	45.01	46.07	44.09	402,914
October 28, 2025	46.19	45.14	45.14	46.37	45.01	301,100
October 27, 2025	46.51	46.76	46.76	47	46.04	311,400
October 24, 2025	46.9	46.34	46.34	47.08	45.64	242,200
October 23, 2025	46.36	46.6	46.6	47.09	45.6	275,340
October 22, 2025	46.88	46.36	46.36	47.2	46	210,619
October 21, 2025	46.46	46.95	46.95	47.39	45.82	397,188
October 20, 2025	46.77	46.45	46.45	46.94	45.89	240,064
October 17, 2025	45.29	46.25	46.25	46.53	44.48	1.01M
October 16, 2025	49.05	45	45	49.05	44.94	1.12M
October 15, 2025	50.07	49.62	49.62	50.07	48.59	560,800
October 14, 2025	49.24	50.6	50.6	50.78	49.06	463,400
October 13, 2025	48.9	49.14	49.14	49.17	48.03	379,311
October 10, 2025	48.92	48.93	48.93	49.35	48.58	391,500
October 09, 2025	48.92	48.63	48.63	48.95	48.19	310,649
October 08, 2025	48.56	48.97	48.97	49.25	48.28	355,358
October 07, 2025	48.22	48.27	48.27	48.5	47.63	371,308
October 06, 2025	47	48	48	48.25	46.52	482,500
October 03, 2025	45.73	46.27	46.27	46.51	45.73	263,825
October 02, 2025	44.76	45.82	45.82	46.3	44.09	948,400
October 01, 2025	47.29	44.88	44.88	47.52	44.81	579,200
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