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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	56.01	54.93	54.93	56.47	54.69	261,640
July 03, 2025	55.26	56.01	56.01	56.21	54.77	349,814
July 02, 2025	56.66	54.84	54.84	56.93	53.27	837,600
July 01, 2025	57.48	56.46	56.46	57.65	55.98	424,261
June 30, 2025	56.71	57.79	57.79	58.17	56.36	314,021
June 27, 2025	56.73	56.93	56.93	57.19	55.86	1.59M
June 26, 2025	56.62	56.81	56.81	57.08	55.78	375,919
June 25, 2025	58.86	56.22	56.22	59.02	56.2	356,700
June 24, 2025	59.25	58.79	58.79	60	57.68	309,200
June 23, 2025	57.73	58.78	58.78	58.83	57.48	318,719
June 20, 2025	57.76	57.33	57.33	58.25	57.18	686,100
June 18, 2025	58.3	57.18	57.18	58.84	56.96	389,811
June 17, 2025	58.88	58.57	58.57	59.02	57.94	228,339
June 16, 2025	59.03	59.29	59.29	59.79	58.89	284,200
June 13, 2025	58.98	58.6	58.6	59.72	58.11	305,900
June 12, 2025	58.73	59.83	59.83	59.83	58.04	195,300
June 11, 2025	58.23	59.05	59.05	59.74	57.44	290,535
June 10, 2025	60.37	58.19	58.19	60.44	58.07	391,217
June 09, 2025	62.86	60.42	60.42	63.22	58.65	478,701
June 06, 2025	63.55	62.45	62.45	63.62	62.28	257,500
June 05, 2025	63.6	62.95	62.95	63.9	62.46	217,309
June 04, 2025	64.58	63.46	63.46	64.78	63.08	280,847
June 03, 2025	64.17	64.82	64.82	65.01	62.9	462,207
June 02, 2025	63.35	65	65	65.05	62.59	329,500
May 30, 2025	62.5	63.35	63.35	63.38	61.6	458,468
May 29, 2025	61.31	61.95	61.95	62.09	60.88	279,611
May 28, 2025	61.58	60.86	60.86	61.9	60.58	232,838

Skyward Specialty Insurance Group, Inc. (SKWD) NASDAQ