Skyward Specialty Insurance Group, Inc. Common Stock (SKWD) Historical Stock Data
49.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SKWD is up 0.06% a day on average. There have been 14 days where Skyward Specialty Insurance Group, Inc. Common Stock closed green and 16 days where SKWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 49.73 | 49.71 | ↓$0.02 (-0.04%) | 49.40 | 50.19 | 280.88K |
| 2025-12-11 | 47.61 | 49.70 | ↑$2.09 (4.39%) | 47.61 | 49.71 | 272.99K |
| 2025-12-10 | 47.00 | 47.48 | ↑$0.48 (1.02%) | 46.30 | 48.34 | 339.04K |
| 2025-12-09 | 46.81 | 47.00 | ↑$0.19 (0.41%) | 46.78 | 47.74 | 310.87K |
| 2025-12-08 | 47.00 | 46.76 | ↓$0.24 (-0.51%) | 45.73 | 47.00 | 364.51K |
| 2025-12-05 | 47.63 | 46.60 | ↓$1.03 (-2.16%) | 46.44 | 47.76 | 432.15K |
| 2025-12-04 | 46.50 | 47.52 | ↑$1.02 (2.19%) | 45.63 | 48.50 | 0.92M |
| 2025-12-03 | 46.82 | 45.18 | ↓$1.64 (-3.50%) | 45.11 | 46.90 | 555.02K |
| 2025-12-02 | 47.84 | 46.57 | ↓$1.27 (-2.65%) | 46.49 | 47.84 | 343.89K |
| 2025-12-01 | 48.56 | 47.60 | ↓$0.96 (-1.98%) | 47.36 | 49.44 | 344.80K |
| 2025-11-28 | 49.06 | 48.96 | ↓$0.10 (-0.20%) | 48.40 | 49.37 | 111.09K |
| 2025-11-26 | 49.51 | 49.00 | ↓$0.51 (-1.03%) | 48.87 | 50.02 | 248.79K |
| 2025-11-25 | 48.52 | 49.29 | ↑$0.77 (1.59%) | 48.39 | 49.73 | 392.45K |
| 2025-11-24 | 47.79 | 48.55 | ↑$0.76 (1.59%) | 47.03 | 49.01 | 538.19K |
| 2025-11-21 | 46.62 | 47.50 | ↑$0.88 (1.89%) | 45.91 | 48.03 | 756.77K |
| 2025-11-20 | 47.69 | 46.60 | ↓$1.09 (-2.29%) | 46.21 | 48.68 | 303.92K |
| 2025-11-19 | 48.47 | 47.12 | ↓$1.35 (-2.79%) | 46.61 | 48.47 | 321.24K |
| 2025-11-18 | 48.48 | 48.25 | ↓$0.23 (-0.47%) | 48.23 | 49.21 | 227.56K |
| 2025-11-17 | 48.75 | 48.48 | ↓$0.27 (-0.55%) | 48.40 | 49.49 | 159.26K |
| 2025-11-14 | 48.90 | 48.70 | ↓$0.20 (-0.41%) | 47.73 | 49.21 | 192.86K |
| 2025-11-13 | 49.32 | 48.75 | ↓$0.57 (-1.16%) | 48.63 | 49.77 | 255.57K |
| 2025-11-12 | 48.90 | 49.42 | ↑$0.52 (1.06%) | 48.57 | 50.67 | 588.69K |
| 2025-11-11 | 47.70 | 48.14 | ↑$0.44 (0.92%) | 47.60 | 48.26 | 250.24K |
| 2025-11-10 | 47.03 | 47.83 | ↑$0.80 (1.70%) | 46.58 | 48.00 | 263.65K |
| 2025-11-07 | 45.95 | 47.48 | ↑$1.53 (3.33%) | 45.70 | 47.69 | 370.31K |
| 2025-11-06 | 46.86 | 45.66 | ↓$1.20 (-2.56%) | 45.52 | 47.15 | 274.03K |
| 2025-11-05 | 45.94 | 46.83 | ↑$0.89 (1.94%) | 45.44 | 46.93 | 317.65K |
| 2025-11-04 | 45.00 | 45.87 | ↑$0.87 (1.93%) | 45.00 | 46.39 | 272.91K |
| 2025-11-03 | 44.85 | 45.02 | ↑$0.17 (0.38%) | 44.15 | 45.49 | 534.62K |
| 2025-10-31 | 45.69 | 45.59 | ↓$0.10 (-0.22%) | 45.06 | 47.62 | 505.77K |
Create an account or log in to view more rows.
$SKWD To the moon!!
$SKWD how low can she go
$SKWD just fucking go already jeesh
$SKWD what calls are you guys jacked to the tits on?
$SKWD Beautiful!! 😀
$SKWD Let it go...
$SKWD MAY RIP TOMORROW
$SKWD tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$SKWD no pain no gain
$SKWD Like if you’re a bull