Skyward Specialty Insurance Group, Inc. (SKWD)
NASDAQ: SKWD · Real-Time Price · USD
45.59
+0.31 (0.68%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Skyward Specialty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 44.61 | 45.64 | 44.15 | 44.82 | 44.82 | 0.45% | 404,509 |
| Jan 30, 2026 | 45.32 | 45.69 | 44.50 | 44.62 | 44.62 | -1.17% | 392,957 |
| Jan 29, 2026 | 45.08 | 45.81 | 44.66 | 45.15 | 45.15 | 0.38% | 467,580 |
| Jan 28, 2026 | 44.96 | 45.66 | 44.79 | 44.98 | 44.98 | 0.02% | 353,012 |
| Jan 27, 2026 | 46.48 | 46.68 | 44.34 | 44.97 | 44.97 | -3.25% | 382,078 |
| Jan 26, 2026 | 45.12 | 46.60 | 44.89 | 46.48 | 46.48 | 3.54% | 643,867 |
| Jan 23, 2026 | 44.44 | 45.09 | 43.35 | 44.89 | 44.89 | 0.88% | 705,569 |
| Jan 22, 2026 | 45.24 | 45.42 | 44.34 | 44.50 | 44.50 | -1.85% | 394,533 |
| Jan 21, 2026 | 45.71 | 45.78 | 44.41 | 45.34 | 45.34 | 0.09% | 604,986 |
| Jan 20, 2026 | 46.13 | 46.69 | 45.28 | 45.30 | 45.30 | -2.54% | 381,037 |
| Jan 16, 2026 | 46.43 | 46.69 | 45.96 | 46.48 | 46.48 | - | 627,625 |
| Jan 15, 2026 | 45.47 | 46.73 | 45.44 | 46.48 | 46.48 | 2.97% | 442,798 |
| Jan 14, 2026 | 45.10 | 46.07 | 44.78 | 45.14 | 45.14 | -0.13% | 847,501 |
| Jan 13, 2026 | 46.25 | 46.48 | 44.75 | 45.20 | 45.20 | -1.95% | 519,988 |
| Jan 12, 2026 | 46.32 | 46.74 | 45.80 | 46.10 | 46.10 | -1.20% | 800,952 |
| Jan 9, 2026 | 47.30 | 48.33 | 46.51 | 46.66 | 46.66 | -1.19% | 802,491 |
| Jan 8, 2026 | 46.63 | 47.90 | 46.61 | 47.22 | 47.22 | 1.61% | 380,525 |
| Jan 7, 2026 | 48.04 | 48.04 | 45.85 | 46.47 | 46.47 | -2.02% | 399,660 |
| Jan 6, 2026 | 49.93 | 50.00 | 47.26 | 47.43 | 47.43 | -5.99% | 441,113 |
| Jan 5, 2026 | 48.52 | 50.54 | 48.44 | 50.45 | 50.45 | 3.76% | 306,042 |
| Jan 2, 2026 | 50.99 | 51.08 | 48.53 | 48.62 | 48.62 | -4.87% | 299,807 |
| Dec 31, 2025 | 51.88 | 52.10 | 51.08 | 51.11 | 51.11 | -1.29% | 247,118 |
| Dec 30, 2025 | 51.93 | 52.23 | 51.27 | 51.78 | 51.78 | -0.65% | 216,722 |
| Dec 29, 2025 | 51.87 | 52.29 | 51.56 | 52.12 | 52.12 | 0.52% | 189,606 |
| Dec 26, 2025 | 51.77 | 52.13 | 51.50 | 51.85 | 51.85 | 0.25% | 153,491 |
| Dec 24, 2025 | 51.98 | 52.18 | 51.56 | 51.72 | 51.72 | -0.50% | 93,487 |
| Dec 23, 2025 | 52.14 | 53.09 | 51.40 | 51.98 | 51.98 | -0.21% | 225,610 |
| Dec 22, 2025 | 50.93 | 52.59 | 49.83 | 52.09 | 52.09 | 1.88% | 305,611 |
| Dec 19, 2025 | 51.46 | 51.66 | 50.61 | 51.13 | 51.13 | -1.29% | 330,557 |
| Dec 18, 2025 | 49.55 | 51.84 | 49.38 | 51.80 | 51.80 | 4.33% | 405,280 |
| Dec 17, 2025 | 48.91 | 49.96 | 48.74 | 49.65 | 49.65 | 1.10% | 276,803 |
| Dec 16, 2025 | 48.96 | 49.42 | 48.50 | 49.11 | 49.11 | 0.64% | 204,640 |
| Dec 15, 2025 | 49.75 | 49.97 | 48.73 | 48.80 | 48.80 | -1.83% | 358,018 |
| Dec 12, 2025 | 49.73 | 50.19 | 49.40 | 49.71 | 49.71 | 0.02% | 280,877 |
| Dec 11, 2025 | 47.61 | 49.71 | 47.61 | 49.70 | 49.70 | 4.68% | 273,013 |
| Dec 10, 2025 | 47.00 | 48.34 | 46.30 | 47.48 | 47.48 | 1.02% | 339,038 |
| Dec 9, 2025 | 46.81 | 47.74 | 46.78 | 47.00 | 47.00 | 0.51% | 310,869 |
| Dec 8, 2025 | 47.00 | 47.00 | 45.73 | 46.76 | 46.76 | 0.34% | 364,511 |
| Dec 5, 2025 | 47.63 | 47.76 | 46.44 | 46.60 | 46.60 | -1.94% | 432,147 |
| Dec 4, 2025 | 46.50 | 48.50 | 45.63 | 47.52 | 47.52 | 5.18% | 917,280 |
| Dec 3, 2025 | 46.82 | 46.90 | 45.11 | 45.18 | 45.18 | -2.98% | 555,224 |