Skyward Specialty Insurance Group, Inc. - Common Stock (SKWD)

Last Price46.88

Change+1.04 (2.27%)

NASDAQ · Last Trade: Feb 22nd, 5:13 AM EST

Historical Prices For Skyward Specialty Insurance Group, Inc. - Common Stock (SKWD)

Date Range:

2025-11-22 - 2026-02-22

Date	Open	High	Low	Close	Volume	Adjusted Close
2/20/2026	46.12	47.10	45.33	46.88	557,934	46.88
2/19/2026	45.26	45.97	45.10	45.84	407,710	45.84
2/18/2026	45.83	46.13	44.90	45.18	349,719	45.18
2/17/2026	45.56	46.52	45.48	46.07	318,656	46.07
2/13/2026	45.32	45.47	44.44	45.25	432,601	45.25
2/12/2026	47.10	47.38	44.98	45.77	661,290	45.77
2/11/2026	45.23	47.07	44.51	46.61	673,108	46.61
2/10/2026	42.61	45.65	42.50	45.49	856,401	45.49
2/09/2026	43.78	44.05	42.45	42.80	851,049	42.80
2/06/2026	44.26	44.88	43.97	43.98	504,695	43.98
2/05/2026	44.14	44.78	43.88	44.03	394,146	44.03
2/04/2026	44.25	44.70	43.76	43.80	490,396	43.80
2/03/2026	44.65	45.48	43.98	44.25	598,281	44.25
2/02/2026	44.61	45.64	44.15	44.82	404,430	44.82
1/30/2026	45.32	45.69	44.50	44.62	392,957	44.62
1/29/2026	45.08	45.80	44.66	45.15	467,580	45.15
1/28/2026	44.96	45.66	44.79	44.98	353,010	44.98
1/27/2026	46.48	46.68	44.34	44.97	382,076	44.97
1/26/2026	45.12	46.60	44.89	46.48	643,445	46.48
1/23/2026	44.44	45.09	43.35	44.89	705,583	44.89
1/22/2026	45.24	45.42	44.34	44.50	394,511	44.50
1/21/2026	45.71	45.77	44.41	45.34	604,667	45.34
1/20/2026	46.13	46.69	45.27	45.30	381,036	45.30
1/16/2026	46.43	46.69	45.96	46.48	627,625	46.48
1/15/2026	45.47	46.73	45.44	46.48	442,797	46.48
1/14/2026	45.10	46.07	44.78	45.14	836,400	45.14
1/13/2026	46.25	46.48	44.75	45.20	519,988	45.20
1/12/2026	46.32	46.74	45.80	46.10	800,852	46.10
1/09/2026	47.30	48.33	46.51	46.66	802,491	46.66
1/08/2026	46.63	47.90	46.61	47.22	380,525	47.22
1/07/2026	48.04	48.04	45.85	46.47	399,488	46.47
1/06/2026	49.93	50.00	47.26	47.43	441,113	47.43
1/05/2026	48.52	50.54	48.44	50.45	306,042	50.45
1/02/2026	50.99	51.08	48.53	48.62	299,807	48.62
12/31/2025	51.88	52.10	51.08	51.11	247,118	51.11
12/30/2025	51.93	52.23	51.27	51.78	216,774	51.78
12/29/2025	51.87	52.29	51.55	52.12	189,606	52.12
12/26/2025	51.77	52.13	51.50	51.85	153,491	51.85
12/24/2025	51.98	52.18	51.56	51.72	93,487	51.72
12/23/2025	52.14	53.09	51.40	51.98	225,610	51.98
12/22/2025	50.93	52.59	49.83	52.09	305,510	52.09
12/19/2025	51.46	51.66	50.60	51.13	330,557	51.13
12/18/2025	49.55	51.84	49.38	51.80	405,280	51.80
12/17/2025	48.91	49.96	48.74	49.65	276,803	49.65
12/16/2025	48.96	49.42	48.50	49.11	204,640	49.11
12/15/2025	49.75	49.97	48.73	48.80	358,018	48.80
12/12/2025	49.73	50.19	49.40	49.71	280,877	49.71
12/11/2025	47.61	49.71	47.61	49.70	272,993	49.70
12/10/2025	47.00	48.34	46.30	47.48	339,038	47.48
12/09/2025	46.81	47.74	46.78	47.00	310,869	47.00
12/08/2025	47.00	47.00	45.73	46.76	363,775	46.76
12/05/2025	47.63	47.76	46.44	46.60	432,147	46.60
12/04/2025	46.50	48.50	45.63	47.52	917,261	47.52
12/03/2025	46.82	46.90	45.11	45.18	554,921	45.18
12/02/2025	47.84	47.84	46.49	46.57	343,887	46.57
12/01/2025	48.56	49.44	47.36	47.67	344,797	47.67
11/28/2025	49.06	49.37	48.40	48.96	111,091	48.96
11/26/2025	49.51	50.02	48.87	49.00	248,787	49.00
11/25/2025	48.52	49.73	48.39	49.29	392,447	49.29
11/24/2025	47.79	49.01	47.03	48.55	536,903	48.55