Skyward Specialty Insuran... (SKWD)
NASDAQ: SKWD
· Real-Time Price · USD
50.23
-0.93 (-1.82%)
At close: Sep 05, 2025, 3:59 PM
49.80
-0.86%
After-hours: Sep 05, 2025, 06:19 PM EDT
SKWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 51.00 | 51.70 | 50.03 | 50.23 | 50.23 | -1.82% | 518,357 |
| Sep 4, 2025 | 50.05 | 54.00 | 50.04 | 51.16 | 51.16 | 4.69% | 739,225 |
| Sep 3, 2025 | 49.86 | 50.83 | 48.77 | 48.87 | 48.87 | -0.99% | 971,817 |
| Sep 2, 2025 | 48.27 | 49.45 | 48.01 | 49.36 | 49.36 | 2.19% | 334,715 |
| Aug 29, 2025 | 48.78 | 49.08 | 48.24 | 48.30 | 48.30 | -0.33% | 376,000 |
| Aug 28, 2025 | 48.76 | 48.86 | 48.29 | 48.46 | 48.46 | -0.35% | 289,627 |
| Aug 27, 2025 | 48.49 | 49.34 | 48.49 | 48.63 | 48.63 | -0.29% | 342,000 |
| Aug 26, 2025 | 48.65 | 48.83 | 48.24 | 48.77 | 48.77 | 0.16% | 299,607 |
| Aug 25, 2025 | 49.69 | 49.69 | 48.62 | 48.69 | 48.69 | -1.76% | 204,735 |
| Aug 22, 2025 | 49.62 | 50.32 | 49.28 | 49.56 | 49.56 | 0.24% | 301,600 |
| Aug 21, 2025 | 49.56 | 49.97 | 49.27 | 49.44 | 49.44 | -0.30% | 281,200 |
| Aug 20, 2025 | 48.85 | 49.67 | 48.76 | 49.59 | 49.59 | 2.18% | 373,900 |
| Aug 19, 2025 | 47.94 | 48.54 | 47.72 | 48.53 | 48.53 | 1.32% | 689,547 |
| Aug 18, 2025 | 47.52 | 48.38 | 47.37 | 47.90 | 47.90 | 0.42% | 403,106 |
| Aug 15, 2025 | 48.82 | 49.01 | 47.56 | 47.70 | 47.70 | -1.73% | 286,100 |
| Aug 14, 2025 | 49.69 | 49.94 | 48.34 | 48.54 | 48.54 | -2.49% | 348,048 |
| Aug 13, 2025 | 49.70 | 50.06 | 49.11 | 49.78 | 49.78 | 1.06% | 309,514 |
| Aug 12, 2025 | 49.02 | 49.33 | 48.56 | 49.26 | 49.26 | 0.72% | 245,196 |
| Aug 11, 2025 | 48.75 | 49.23 | 48.50 | 48.91 | 48.91 | 0.39% | 292,700 |
| Aug 8, 2025 | 49.27 | 50.11 | 48.33 | 48.72 | 48.72 | -0.96% | 352,500 |