Skyward Specialty Insurance Group Inc. (SKWD) Historical Stock Price Data | Complete Trading History - Stocknear

Skyward Specialty Insuran...

NASDAQ: SKWD · Real-Time Price · USD
47.02
0.29 (0.62%)
At close: Sep 26, 2025, 3:59 PM
47.02
0.00%
After-hours: Sep 26, 2025, 04:20 PM EDT

SKWD Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 46.70 47.20 46.70 47.02 47.02 0.62% 299,265
Sep 25, 2025 47.91 48.12 46.27 46.73 46.73 -2.40% 529,221
Sep 24, 2025 46.98 47.94 46.82 47.88 47.88 1.46% 355,400
Sep 23, 2025 47.31 47.68 46.76 47.19 47.19 -0.13% 363,400
Sep 22, 2025 47.17 47.44 46.70 47.25 47.25 -0.25% 278,100
Sep 19, 2025 48.06 48.15 47.13 47.37 47.37 -1.09% 855,900
Sep 18, 2025 46.66 48.10 46.61 47.89 47.89 2.46% 355,430
Sep 17, 2025 46.97 47.64 46.26 46.74 46.74 -0.09% 624,230
Sep 16, 2025 46.00 46.79 45.15 46.78 46.78 2.75% 1,199,609
Sep 15, 2025 46.07 46.77 45.18 45.53 45.53 -1.17% 602,400
Sep 12, 2025 47.75 47.82 46.03 46.07 46.07 -3.46% 637,500
Sep 11, 2025 47.68 47.98 46.98 47.72 47.72 0.19% 741,700
Sep 10, 2025 48.17 49.11 47.58 47.63 47.63 -2.10% 815,700
Sep 9, 2025 50.08 50.16 48.53 48.65 48.65 -3.15% 378,118
Sep 8, 2025 50.88 51.46 49.03 50.23 50.23 0.00% 504,200
Sep 5, 2025 51.00 51.70 50.03 50.23 50.23 -1.82% 518,400
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