Skip to main content
Skyward Specialty Insurance Group, Inc. (SKWD)
NASDAQ: SKWD · Real-Time Price · USD
46.55
-0.97 (-2.04%)
At close: Dec 5, 2025, 4:00 PM EST
46.60
+0.05 (0.11%)
After-hours: Dec 5, 2025, 5:52 PM EST

Skyward Specialty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202547.6347.7646.4446.6046.60-1.94%431,385
Dec 4, 202546.5048.5045.6347.5247.525.18%917,225
Dec 3, 202546.8246.9045.1145.1845.18-2.98%545,550
Dec 2, 202547.8447.8446.4946.5746.57-2.16%307,656
Dec 1, 202548.5649.4447.3647.6047.60-2.78%344,797
Nov 28, 202549.0649.3748.4048.9648.96-0.08%111,091
Nov 26, 202549.5150.0248.8749.0049.00-0.59%248,787
Nov 25, 202548.5249.7348.3949.2949.291.52%392,447
Nov 24, 202547.7949.0147.0348.5548.552.21%536,653
Nov 21, 202546.6248.0345.9147.5047.501.93%756,772
Nov 20, 202547.6948.6846.2146.6046.60-1.10%303,923
Nov 19, 202548.4748.4746.6147.1247.12-2.34%321,237
Nov 18, 202548.4849.2148.2348.2548.25-0.47%227,559
Nov 17, 202548.7549.4948.4048.4848.48-0.45%159,263
Nov 14, 202548.9049.2147.7348.7048.70-0.10%192,857
Nov 13, 202549.3249.7748.6348.7548.75-1.36%255,571
Nov 12, 202548.9050.6748.5749.4249.422.66%588,688
Nov 11, 202547.7048.2647.6048.1448.140.65%250,239
Nov 10, 202547.0348.0046.5847.8347.830.74%263,652
Nov 7, 202545.9547.6945.7047.4847.483.99%370,313
Nov 6, 202546.8647.1545.5245.6645.66-2.50%274,028
Nov 5, 202545.9446.9345.4446.8346.832.09%317,646
Nov 4, 202545.0046.3945.0045.8745.871.89%272,911
Nov 3, 202544.8545.4944.1545.0245.02-1.25%534,618
Oct 31, 202545.6947.6245.0645.5945.59-0.11%505,846
Oct 30, 202547.9748.7045.4645.6445.641.40%851,011
Oct 29, 202544.6146.0744.0945.0145.01-0.29%402,914
Oct 28, 202546.1946.3745.0145.1445.14-3.46%301,096
Oct 27, 202546.5147.0046.0446.7646.760.91%311,375
Oct 24, 202546.9047.0845.6446.3446.34-0.56%242,195
Oct 23, 202546.3647.0945.6046.6046.600.52%275,340
Oct 22, 202546.8847.2046.0046.3646.36-1.26%210,619
Oct 21, 202546.4647.3945.8246.9546.951.08%403,062
Oct 20, 202546.7746.9445.8946.4546.450.43%240,064
Oct 17, 202545.2946.5344.4846.2546.252.78%1,007,602
Oct 16, 202549.0549.0544.9445.0045.00-9.31%1,120,974
Oct 15, 202550.0750.0748.5949.6249.62-1.94%560,776
Oct 14, 202549.2450.7849.0650.6050.602.97%463,367
Oct 13, 202548.9049.1748.0349.1449.140.43%379,311
Oct 10, 202548.9249.3548.5848.9348.930.62%391,476
Oct 9, 202548.9248.9548.1948.6348.63-0.69%310,649
Oct 8, 202548.5649.2548.2848.9748.971.45%355,358
Oct 7, 202548.2248.5047.6348.2748.270.56%371,308
Oct 6, 202547.0048.2546.5248.0048.003.74%482,499
Oct 3, 202545.7346.5145.7346.2746.270.98%263,825
Oct 2, 202544.7646.3044.0945.8245.822.09%948,395
Oct 1, 202547.2947.5244.8144.8844.88-5.63%579,192
Sep 30, 202547.1147.7346.9347.5647.560.96%486,272
Sep 29, 202546.9647.3045.7447.1147.110.19%322,053
Sep 26, 202546.7047.2046.7047.0247.020.62%299,265
Sep 25, 202547.9148.1346.2746.7346.73-2.40%529,221
Sep 24, 202546.9847.9446.8247.8847.881.46%355,366
Sep 23, 202547.3147.6846.7647.1947.19-0.13%363,367
Sep 22, 202547.1747.4446.7047.2547.25-0.25%278,096
Sep 19, 202548.0648.1547.1347.3747.37-1.09%855,884
Sep 18, 202546.6648.1046.6147.8947.892.46%355,430
Sep 17, 202546.9747.6446.2646.7446.74-0.09%624,230
Sep 16, 202546.0046.7945.1546.7846.782.75%1,199,609
Sep 15, 202546.0746.7745.1845.5345.53-1.17%602,397
Sep 12, 202547.7547.8246.0346.0746.07-3.46%637,485
Sep 11, 202547.6847.9846.9847.7247.720.19%741,684
Sep 10, 202548.1749.1147.5847.6347.63-2.10%815,687
Sep 9, 202550.0850.1648.5348.6548.65-3.15%378,118
Sep 8, 202550.8851.4649.0350.2350.23-504,172
Sep 5, 202551.0051.7050.0350.2350.23-1.82%518,359
Sep 4, 202550.0554.0050.0451.1651.164.69%739,225
Sep 3, 202549.8650.8348.7748.8748.87-0.99%971,817
Sep 2, 202548.2749.4548.0149.3649.362.19%334,715
Aug 29, 202548.7849.0848.2448.3048.30-0.33%375,985
Aug 28, 202548.7648.8648.2948.4648.46-0.35%289,627
Aug 27, 202548.4949.3448.4948.6348.63-0.29%341,993
Aug 26, 202548.6548.8348.2448.7748.770.16%299,607
Aug 25, 202549.6949.6948.6248.6948.69-1.76%204,735
Aug 22, 202549.6250.3249.2849.5649.560.24%301,599
Aug 21, 202549.5649.9749.2749.4449.44-0.30%281,154
Aug 20, 202548.8549.6748.7649.5949.592.18%373,885
Aug 19, 202547.9448.5447.7248.5348.531.32%689,547
Aug 18, 202547.5248.3847.3747.9047.900.42%403,106
Aug 15, 202548.8249.0147.5647.7047.70-1.73%286,086
Aug 14, 202549.6949.9448.3448.5448.54-2.49%348,048
Aug 13, 202549.7050.0649.1149.7849.781.06%309,514
Aug 12, 202549.0249.3348.5649.2649.260.72%245,196
Aug 11, 202548.7549.2348.5048.9148.910.39%292,672
Aug 8, 202549.2750.1148.3348.7248.72-0.96%352,469
Aug 7, 202547.8049.4047.4649.1949.192.63%548,670
Aug 6, 202548.5949.0247.9247.9347.93-0.42%520,116
Aug 5, 202549.6749.6747.2148.1348.13-2.90%677,382
Aug 4, 202549.8350.1348.8449.5749.570.36%394,849
Aug 1, 202549.7849.9948.5849.3949.39-2.35%462,988
Jul 31, 202549.3753.4649.2150.5850.582.31%675,055
Jul 30, 202551.1251.1249.2849.4449.44-2.89%622,115
Jul 29, 202551.1051.4050.0050.9150.91-0.22%650,757
Jul 28, 202551.9952.0450.9351.0251.02-1.85%501,994
Jul 25, 202552.0052.6951.6951.9851.980.35%382,142
Jul 24, 202552.8052.8051.7051.8051.80-1.43%760,584
Jul 23, 202553.5453.6651.3452.5552.55-1.78%717,959
Jul 22, 202552.8553.6052.7453.5053.501.23%293,559
Jul 21, 202554.1054.2452.7852.8552.85-2.35%273,894
Jul 18, 202554.4654.7553.8454.1254.120.02%335,995
Jul 17, 202553.7954.4653.2154.1154.110.28%289,427