Skyward Specialty Insuran... (SKWD)
NASDAQ: SKWD
· Real-Time Price · USD
47.94
0.24 (0.50%)
At close: Aug 18, 2025, 3:59 PM
47.90
-0.08%
After-hours: Aug 18, 2025, 04:20 PM EDT
SKWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 47.52 | 48.38 | 47.37 | 47.90 | 47.90 | 0.42% | 403,106 |
| Aug 15, 2025 | 48.82 | 49.01 | 47.56 | 47.70 | 47.70 | -1.73% | 286,100 |
| Aug 14, 2025 | 49.69 | 49.94 | 48.34 | 48.54 | 48.54 | -2.49% | 348,048 |
| Aug 13, 2025 | 49.70 | 50.06 | 49.11 | 49.78 | 49.78 | 1.06% | 309,514 |
| Aug 12, 2025 | 49.02 | 49.33 | 48.56 | 49.26 | 49.26 | 0.72% | 245,196 |
| Aug 11, 2025 | 48.75 | 49.23 | 48.50 | 48.91 | 48.91 | 0.39% | 292,700 |
| Aug 8, 2025 | 49.27 | 50.11 | 48.33 | 48.72 | 48.72 | -0.96% | 352,500 |
| Aug 7, 2025 | 47.80 | 49.40 | 47.46 | 49.19 | 49.19 | 2.63% | 548,670 |
| Aug 6, 2025 | 48.59 | 49.02 | 47.92 | 47.93 | 47.93 | -0.42% | 520,116 |
| Aug 5, 2025 | 49.67 | 49.67 | 47.21 | 48.13 | 48.13 | -2.90% | 677,400 |
| Aug 4, 2025 | 49.83 | 50.13 | 48.84 | 49.57 | 49.57 | 0.36% | 394,849 |
| Aug 1, 2025 | 49.78 | 49.99 | 48.58 | 49.39 | 49.39 | -2.35% | 463,000 |
| Jul 31, 2025 | 49.37 | 53.46 | 49.21 | 50.58 | 50.58 | 2.31% | 675,100 |
| Jul 30, 2025 | 51.12 | 51.12 | 49.28 | 49.44 | 49.44 | -2.89% | 622,115 |
| Jul 29, 2025 | 51.10 | 51.40 | 50.00 | 50.91 | 50.91 | -0.22% | 650,800 |
| Jul 28, 2025 | 51.99 | 52.04 | 50.93 | 51.02 | 51.02 | -1.85% | 502,000 |
| Jul 25, 2025 | 52.00 | 52.69 | 51.69 | 51.98 | 51.98 | 0.35% | 382,142 |
| Jul 24, 2025 | 52.80 | 52.80 | 51.70 | 51.80 | 51.80 | -1.43% | 760,600 |
| Jul 23, 2025 | 53.54 | 53.66 | 51.34 | 52.55 | 52.55 | -1.78% | 717,959 |
| Jul 22, 2025 | 52.85 | 53.60 | 52.74 | 53.50 | 53.50 | 1.23% | 293,559 |