Skyward Specialty Insurance Group, Inc. (SKWD)

NASDAQ: SKWD · Real-Time Price · USD

59.19

+3.79 (6.84%)

At close: Jun 26, 2026, 4:00 PM EDT

58.01

-1.18 (-1.99%)

After-hours: Jun 26, 2026, 5:45 PM EDT

Skyward Specialty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	55.49	59.81	55.49	59.19	59.19	6.84%	3,118,079
Jun 25, 2026	54.25	55.60	54.12	55.40	55.40	1.86%	749,193
Jun 24, 2026	53.09	54.77	52.82	54.39	54.39	2.86%	550,519
Jun 23, 2026	51.54	53.00	51.54	52.88	52.88	4.05%	351,398
Jun 22, 2026	50.80	52.35	50.76	50.82	50.82	0.51%	391,315
Jun 18, 2026	50.77	51.00	49.81	50.56	50.56	0.10%	601,363
Jun 17, 2026	49.46	51.12	49.46	50.51	50.51	1.79%	280,714
Jun 16, 2026	49.30	50.19	49.22	49.62	49.62	0.75%	177,347
Jun 15, 2026	49.95	51.52	48.68	49.25	49.25	-1.60%	518,710
Jun 12, 2026	50.83	51.66	50.03	50.05	50.05	-1.48%	404,316
Jun 11, 2026	49.07	51.23	49.05	50.80	50.80	3.78%	426,506
Jun 10, 2026	47.08	49.42	47.08	48.95	48.95	4.68%	334,090
Jun 9, 2026	46.15	47.27	45.75	46.76	46.76	1.32%	272,878
Jun 8, 2026	45.52	46.30	45.26	46.15	46.15	0.41%	296,189
Jun 5, 2026	44.45	46.22	44.34	45.96	45.96	4.38%	268,867
Jun 4, 2026	43.59	44.76	43.56	44.03	44.03	3.04%	572,824
Jun 3, 2026	43.72	44.03	42.50	42.73	42.73	-3.11%	610,059
Jun 2, 2026	43.91	44.53	43.42	44.10	44.10	-0.25%	325,046
Jun 1, 2026	43.94	44.50	43.71	44.21	44.21	0.20%	282,506
May 29, 2026	44.73	45.34	43.95	44.12	44.12	-1.45%	289,731
May 28, 2026	45.68	46.23	44.65	44.77	44.77	-2.23%	473,902
May 27, 2026	47.50	47.67	45.34	45.79	45.79	-3.86%	324,225
May 26, 2026	47.80	48.06	47.39	47.63	47.63	0.38%	347,874
May 22, 2026	47.22	48.23	46.90	47.45	47.45	0.96%	314,105
May 21, 2026	47.20	47.36	46.02	47.00	47.00	-0.82%	407,918
May 20, 2026	47.36	48.19	46.72	47.39	47.39	-0.15%	239,102
May 19, 2026	47.94	48.90	47.21	47.46	47.46	-0.82%	279,501
May 18, 2026	45.91	48.38	45.84	47.85	47.85	4.00%	399,362
May 15, 2026	45.28	46.52	45.10	46.01	46.01	1.61%	320,720
May 14, 2026	44.47	45.50	44.20	45.28	45.28	2.84%	315,122
May 13, 2026	44.77	45.65	43.40	44.03	44.03	-2.95%	818,551
May 12, 2026	46.00	46.33	44.60	45.37	45.37	-1.03%	493,787
May 11, 2026	46.29	46.68	45.45	45.84	45.84	-1.82%	442,268
May 8, 2026	45.84	47.30	45.30	46.69	46.69	2.59%	576,570
May 7, 2026	46.45	46.50	43.32	45.51	45.51	3.81%	550,020
May 6, 2026	43.93	44.88	43.71	43.84	43.84	-0.20%	491,195
May 5, 2026	43.98	44.51	43.47	43.93	43.93	0.66%	430,930
May 4, 2026	45.14	46.51	43.57	43.64	43.64	-3.96%	428,089
May 1, 2026	45.89	46.42	45.23	45.44	45.44	-0.02%	343,361
Apr 30, 2026	44.71	45.78	44.47	45.45	45.45	1.47%	337,531
Apr 29, 2026	45.53	45.82	44.59	44.79	44.79	-1.75%	297,637
Apr 28, 2026	45.80	46.06	44.80	45.59	45.59	0.68%	432,359
Apr 27, 2026	45.63	46.38	45.21	45.28	45.28	-1.44%	269,371
Apr 24, 2026	46.10	46.22	45.25	45.94	45.94	-0.52%	328,022
Apr 23, 2026	46.34	46.66	45.80	46.18	46.18	-0.06%	296,279
Apr 22, 2026	46.04	46.34	44.99	46.21	46.21	-0.04%	426,791
Apr 21, 2026	46.36	46.59	45.41	46.23	46.23	-0.60%	310,923
Apr 20, 2026	46.78	47.72	46.19	46.51	46.51	-0.68%	284,035
Apr 17, 2026	46.75	47.63	46.33	46.83	46.83	1.21%	547,003
Apr 16, 2026	46.58	47.24	46.15	46.27	46.27	-0.81%	375,047
Apr 15, 2026	45.68	46.76	45.41	46.65	46.65	1.74%	371,543
Apr 14, 2026	46.06	46.72	45.68	45.85	45.85	-0.46%	347,097
Apr 13, 2026	45.58	46.65	45.31	46.06	46.06	1.08%	635,445
Apr 10, 2026	45.76	45.76	44.55	45.57	45.57	-0.70%	599,977
Apr 9, 2026	44.90	46.25	44.48	45.89	45.89	1.55%	323,055
Apr 8, 2026	44.61	45.35	44.16	45.19	45.19	2.77%	550,581
Apr 7, 2026	44.38	44.83	43.66	43.97	43.97	-0.92%	283,550
Apr 6, 2026	43.57	44.49	43.17	44.38	44.38	1.02%	202,300
Apr 2, 2026	42.63	44.26	42.35	43.93	43.93	2.00%	285,189
Apr 1, 2026	43.42	43.65	42.69	43.07	43.07	-1.40%	446,592
Mar 31, 2026	44.64	44.64	42.87	43.68	43.68	-0.11%	344,441
Mar 30, 2026	42.16	43.91	42.13	43.73	43.73	3.80%	393,435
Mar 27, 2026	43.26	43.31	42.06	42.13	42.13	-2.61%	381,152
Mar 26, 2026	43.00	43.57	42.70	43.26	43.26	0.25%	357,835
Mar 25, 2026	43.01	43.50	42.88	43.15	43.15	1.72%	478,220
Mar 24, 2026	42.69	42.87	42.11	42.42	42.42	-0.63%	285,691
Mar 23, 2026	42.02	43.45	41.42	42.69	42.69	3.47%	414,083
Mar 20, 2026	41.42	41.69	40.60	41.26	41.26	-0.39%	1,310,260
Mar 19, 2026	42.83	43.07	41.20	41.42	41.42	-3.29%	546,660
Mar 18, 2026	44.60	44.60	42.77	42.83	42.83	-4.91%	380,748
Mar 17, 2026	45.05	45.94	44.84	45.04	45.04	0.78%	417,583
Mar 16, 2026	45.17	45.75	44.60	44.69	44.69	-1.06%	403,884
Mar 13, 2026	45.92	46.37	44.80	45.17	45.17	-0.13%	570,971
Mar 12, 2026	45.12	45.77	44.44	45.23	45.23	-0.35%	386,661
Mar 11, 2026	45.75	46.19	44.89	45.39	45.39	-1.94%	323,549
Mar 10, 2026	45.80	46.70	45.50	46.29	46.29	0.06%	352,798
Mar 9, 2026	48.13	48.33	45.29	46.26	46.26	-5.03%	539,087
Mar 6, 2026	48.64	48.99	47.47	48.71	48.71	-0.93%	465,098
Mar 5, 2026	49.00	49.66	48.53	49.17	49.17	1.06%	670,804
Mar 4, 2026	48.15	48.99	47.35	48.65	48.65	0.89%	536,028
Mar 3, 2026	48.04	48.50	46.43	48.22	48.22	-0.74%	851,716
Mar 2, 2026	47.30	49.21	47.30	48.58	48.58	4.54%	670,090
Feb 27, 2026	45.26	47.26	44.65	46.47	46.47	3.27%	597,520
Feb 26, 2026	45.69	46.46	44.86	45.00	45.00	-1.94%	445,428
Feb 25, 2026	45.69	46.49	45.46	45.89	45.89	1.82%	542,451
Feb 24, 2026	47.25	47.99	42.79	45.07	45.07	-4.43%	1,013,410
Feb 23, 2026	46.97	47.87	46.79	47.16	47.16	0.60%	786,109
Feb 20, 2026	46.12	47.10	45.33	46.88	46.88	2.27%	557,934
Feb 19, 2026	45.26	45.97	45.10	45.84	45.84	1.46%	407,710
Feb 18, 2026	45.83	46.13	44.90	45.18	45.18	-1.93%	349,719
Feb 17, 2026	45.56	46.52	45.48	46.07	46.07	1.81%	318,656
Feb 13, 2026	45.32	45.47	44.44	45.25	45.25	-1.14%	432,601
Feb 12, 2026	47.10	47.38	44.98	45.77	45.77	-1.80%	661,290
Feb 11, 2026	45.23	47.07	44.51	46.61	46.61	2.46%	673,108
Feb 10, 2026	42.61	45.65	42.50	45.49	45.49	6.29%	856,402
Feb 9, 2026	43.78	44.05	42.45	42.80	42.80	-2.68%	851,050
Feb 6, 2026	44.26	44.88	43.97	43.98	43.98	-0.11%	504,695
Feb 5, 2026	44.14	44.78	43.88	44.03	44.03	0.53%	399,374
Feb 4, 2026	44.25	44.70	43.76	43.80	43.80	-1.02%	490,396
Feb 3, 2026	44.65	45.48	43.98	44.25	44.25	-1.27%	598,281