Skyward Specialty Insurance Group, Inc.SKWDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $44.65 | $45.45 | $44.40 | $44.61 | 119,646 |
| 2/2/2026 | $44.61 | $45.64 | $44.15 | $44.82 | 404,509 |
| 1/30/2026 | $45.32 | $45.69 | $44.50 | $44.62 | 393,000 |
| 1/29/2026 | $45.08 | $45.81 | $44.66 | $45.15 | 467,600 |
| 1/28/2026 | $44.96 | $45.66 | $44.79 | $44.98 | 353,012 |
| 1/27/2026 | $46.48 | $46.68 | $44.34 | $44.97 | 382,100 |
| 1/26/2026 | $45.12 | $46.60 | $44.89 | $46.48 | 643,900 |
| 1/23/2026 | $44.44 | $45.09 | $43.35 | $44.89 | 705,600 |
| 1/22/2026 | $45.24 | $45.42 | $44.34 | $44.50 | 394,533 |
| 1/21/2026 | $45.71 | $45.78 | $44.41 | $45.34 | 604,986 |
| 1/20/2026 | $46.13 | $46.69 | $45.28 | $45.30 | 381,037 |
| 1/16/2026 | $46.43 | $46.69 | $45.96 | $46.48 | 627,625 |
| 1/15/2026 | $45.47 | $46.73 | $45.44 | $46.48 | 442,800 |
| 1/14/2026 | $45.10 | $46.07 | $44.78 | $45.14 | 847,501 |
| 1/13/2026 | $46.25 | $46.48 | $44.75 | $45.20 | 520,000 |
| 1/12/2026 | $46.32 | $46.74 | $45.80 | $46.10 | 800,952 |
| 1/9/2026 | $47.30 | $48.33 | $46.51 | $46.66 | 802,491 |
| 1/8/2026 | $46.63 | $47.90 | $46.61 | $47.22 | 380,525 |
| 1/7/2026 | $48.04 | $48.04 | $45.85 | $46.47 | 399,660 |
| 1/6/2026 | $49.93 | $50.00 | $47.26 | $47.43 | 441,113 |
| 1/5/2026 | $48.52 | $50.54 | $48.44 | $50.45 | 306,042 |
| 1/2/2026 | $50.99 | $51.08 | $48.53 | $48.62 | 299,807 |
| 12/31/2025 | $51.88 | $52.10 | $51.08 | $51.11 | 247,118 |
| 12/30/2025 | $51.93 | $52.23 | $51.27 | $51.78 | 216,722 |
| 12/29/2025 | $51.87 | $52.29 | $51.56 | $52.12 | 189,606 |
| 12/26/2025 | $51.77 | $52.13 | $51.50 | $51.85 | 153,491 |
| 12/24/2025 | $51.98 | $52.18 | $51.56 | $51.72 | 93,500 |
| 12/23/2025 | $52.14 | $53.09 | $51.40 | $51.98 | 225,610 |
| 12/22/2025 | $50.93 | $52.59 | $49.83 | $52.09 | 305,611 |
| 12/19/2025 | $51.46 | $51.66 | $50.61 | $51.13 | 330,600 |
| 12/18/2025 | $49.55 | $51.84 | $49.38 | $51.80 | 405,300 |
| 12/17/2025 | $48.91 | $49.96 | $48.74 | $49.65 | 276,803 |
| 12/16/2025 | $48.96 | $49.42 | $48.50 | $49.11 | 204,640 |
| 12/15/2025 | $49.75 | $49.97 | $48.73 | $48.80 | 358,018 |
| 12/12/2025 | $49.73 | $50.19 | $49.40 | $49.71 | 280,900 |
| 12/11/2025 | $47.61 | $49.71 | $47.61 | $49.70 | 273,013 |
| 12/10/2025 | $47.00 | $48.34 | $46.30 | $47.48 | 339,038 |
| 12/9/2025 | $46.81 | $47.74 | $46.78 | $47.00 | 310,900 |
| 12/8/2025 | $47.00 | $47.00 | $45.73 | $46.76 | 364,511 |
| 12/5/2025 | $47.63 | $47.76 | $46.44 | $46.60 | 432,147 |
| 12/4/2025 | $46.50 | $48.50 | $45.63 | $47.52 | 917,300 |
| 12/3/2025 | $46.82 | $46.90 | $45.11 | $45.18 | 555,224 |
| 12/2/2025 | $47.84 | $47.84 | $46.49 | $46.57 | 343,900 |
| 12/1/2025 | $48.56 | $49.44 | $47.36 | $47.60 | 344,800 |
| 11/28/2025 | $49.06 | $49.37 | $48.40 | $48.96 | 111,100 |
| 11/26/2025 | $49.51 | $50.02 | $48.87 | $49.00 | 248,800 |
| 11/25/2025 | $48.52 | $49.73 | $48.39 | $49.29 | 392,447 |
| 11/24/2025 | $47.79 | $49.01 | $47.03 | $48.55 | 538,200 |
| 11/21/2025 | $46.62 | $48.03 | $45.91 | $47.50 | 756,800 |
| 11/20/2025 | $47.69 | $48.68 | $46.21 | $46.60 | 303,923 |
| 11/19/2025 | $48.47 | $48.47 | $46.61 | $47.12 | 321,237 |
| 11/18/2025 | $48.48 | $49.21 | $48.23 | $48.25 | 227,600 |
| 11/17/2025 | $48.75 | $49.49 | $48.40 | $48.48 | 159,300 |
| 11/14/2025 | $48.90 | $49.21 | $47.73 | $48.70 | 192,900 |
| 11/13/2025 | $49.32 | $49.77 | $48.63 | $48.75 | 255,600 |
| 11/12/2025 | $48.90 | $50.67 | $48.57 | $49.42 | 588,700 |
| 11/11/2025 | $47.70 | $48.26 | $47.60 | $48.14 | 250,239 |
| 11/10/2025 | $47.03 | $48.00 | $46.58 | $47.83 | 263,700 |
| 11/7/2025 | $45.95 | $47.69 | $45.70 | $47.48 | 370,313 |
| 11/6/2025 | $46.86 | $47.15 | $45.52 | $45.66 | 274,028 |
| 11/5/2025 | $45.94 | $46.93 | $45.44 | $46.83 | 317,646 |