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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	51.98	51.72	51.72	52.18	51.56	93,500
December 23, 2025	52.14	51.98	51.98	53.09	51.4	225,610
December 22, 2025	50.93	52.09	52.09	52.59	49.83	305,611
December 19, 2025	51.46	51.13	51.13	51.66	50.61	330,600
December 18, 2025	49.55	51.8	51.8	51.84	49.38	405,300
December 17, 2025	48.91	49.65	49.65	49.96	48.74	276,803
December 16, 2025	48.96	49.11	49.11	49.42	48.5	204,640
December 15, 2025	49.75	48.8	48.8	49.97	48.73	358,018
December 12, 2025	49.73	49.71	49.71	50.19	49.4	280,900
December 11, 2025	47.61	49.7	49.7	49.71	47.61	273,013
December 10, 2025	47	47.48	47.48	48.34	46.3	339,038
December 09, 2025	46.81	47	47	47.74	46.78	310,869
December 08, 2025	47	46.76	46.76	47	45.73	364,511
December 05, 2025	47.63	46.6	46.6	47.76	46.44	432,147
December 04, 2025	46.5	47.52	47.52	48.5	45.68	885,191
December 03, 2025	46.82	45.18	45.18	46.9	45.11	555,200
December 02, 2025	47.84	46.57	46.57	47.84	46.49	343,900
December 01, 2025	48.56	47.6	47.6	49.44	47.36	344,800
November 28, 2025	49.06	48.96	48.96	49.37	48.4	111,091
November 26, 2025	49.51	49	49	50.02	48.87	248,800
November 25, 2025	48.52	49.29	49.29	49.73	48.39	392,447
November 24, 2025	47.79	48.55	48.55	49.01	47.03	538,200
November 21, 2025	46.62	47.5	47.5	48.03	45.91	756,800
November 20, 2025	47.69	46.6	46.6	48.68	46.21	303,923
November 19, 2025	48.47	47.12	47.12	48.47	46.61	321,237
November 18, 2025	48.48	48.25	48.25	49.21	48.23	227,600
November 17, 2025	48.75	48.48	48.48	49.49	48.4	159,300
November 14, 2025	48.9	48.7	48.7	49.21	47.73	192,900
November 13, 2025	49.32	48.75	48.75	49.77	48.63	255,600
November 12, 2025	48.9	49.42	49.42	50.67	48.56	588,700
November 11, 2025	47.7	48.14	48.14	48.26	47.6	250,200
November 10, 2025	47.03	47.83	47.83	48	46.58	263,700
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

Skyward Specialty Insurance Group, Inc. (SKWD) NASDAQ