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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.12	46.88	46.88	47.1	45.33	557,934
February 19, 2026	45.26	45.84	45.84	45.97	45.1	407,710
February 18, 2026	45.83	45.18	45.18	46.13	44.9	349,719
February 17, 2026	45.56	46.07	46.07	46.52	45.48	318,700
February 13, 2026	45.32	45.25	45.25	45.47	44.44	432,601
February 12, 2026	47.1	45.77	45.77	47.38	44.98	661,300
February 11, 2026	45.23	46.61	46.61	47.07	44.51	673,108
February 10, 2026	42.61	45.49	45.49	45.65	42.5	856,402
February 09, 2026	43.78	42.8	42.8	44.05	42.45	851,050
February 06, 2026	44.26	43.98	43.98	44.88	43.97	504,700
February 05, 2026	44.14	44.03	44.03	44.78	43.88	399,400
February 04, 2026	44.25	43.8	43.8	44.7	43.76	490,400
February 03, 2026	44.65	44.25	44.25	45.45	43.98	598,281
February 02, 2026	44.61	44.82	44.82	45.64	44.15	404,509
January 30, 2026	45.32	44.62	44.62	45.69	44.5	393,000
January 29, 2026	45.08	45.15	45.15	45.81	44.66	467,600
January 28, 2026	44.96	44.98	44.98	45.66	44.79	353,012
January 27, 2026	46.48	44.97	44.97	46.68	44.34	382,100
January 26, 2026	45.12	46.48	46.48	46.6	44.89	643,867
January 23, 2026	44.44	44.89	44.89	45.09	43.35	705,600
January 22, 2026	45.24	44.5	44.5	45.42	44.34	394,533
January 21, 2026	45.71	45.34	45.34	45.78	44.41	604,986
January 20, 2026	46.13	45.3	45.3	46.69	45.28	381,037
January 16, 2026	46.43	46.48	46.48	46.69	45.96	627,625
January 15, 2026	45.47	46.48	46.48	46.73	45.44	442,800
January 14, 2026	45.1	45.14	45.14	46.07	44.78	847,501
January 13, 2026	46.25	45.2	45.2	46.48	44.83	519,970
January 12, 2026	46.32	46.1	46.1	46.74	45.8	800,952
January 09, 2026	47.3	46.66	46.66	48.33	46.51	802,491
January 08, 2026	46.63	47.22	47.22	47.9	46.61	380,525
January 07, 2026	48.04	46.47	46.47	48.04	45.85	399,660
January 06, 2026	49.93	47.43	47.43	50	47.27	356,110
January 05, 2026	48.52	50.45	50.45	50.54	48.44	306,042
January 02, 2026	50.99	48.62	48.62	51.08	48.53	299,807
December 31, 2025	51.88	51.11	51.11	52.1	51.08	247,118
December 30, 2025	51.93	51.78	51.78	52.23	51.27	216,721
December 29, 2025	51.87	52.12	52.12	52.29	51.56	189,606
December 26, 2025	51.77	51.85	51.85	52.13	51.5	153,491
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

Skyward Specialty Insurance Group, Inc. (SKWD) NASDAQ