Skyward Specialty Insuran... (SKWD)
NASDAQ: SKWD
· Real-Time Price · USD
46.27
0.45 (0.98%)
At close: Oct 03, 2025, 3:59 PM
47.00
1.58%
After-hours: Oct 03, 2025, 07:57 PM EDT
SKWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 45.73 | 46.51 | 45.73 | 46.27 | 46.27 | 0.98% | 256,462 |
| Oct 2, 2025 | 44.76 | 46.30 | 44.09 | 45.82 | 45.82 | 2.09% | 948,400 |
| Oct 1, 2025 | 47.29 | 47.52 | 44.81 | 44.88 | 44.88 | -5.63% | 579,200 |
| Sep 30, 2025 | 47.11 | 47.73 | 46.93 | 47.56 | 47.56 | 0.96% | 486,272 |
| Sep 29, 2025 | 46.96 | 47.30 | 45.74 | 47.11 | 47.11 | 0.19% | 322,100 |
| Sep 26, 2025 | 46.70 | 47.20 | 46.70 | 47.02 | 47.02 | 0.62% | 299,300 |
| 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 |
Page 1 of 35