Skyward Specialty Insurance Group Inc. Common Stock (SKWD) Historical Stock Data
32.70 ↓0.03 (-0.09%)
As of December 4, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, SKWD is up 0.24% a day on average. There have been 13 days where Skyward Specialty Insurance Group Inc. Common Stock closed green and 17 days where SKWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 32.97 | 32.70 | ↓$0.27 (-0.82%) | 32.68 | 33.52 | 474.67K |
| 2023-12-01 | 32.12 | 32.73 | ↑$0.61 (1.90%) | 32.12 | 33.08 | 340.40K |
| 2023-11-30 | 31.97 | 32.70 | ↑$0.73 (2.28%) | 31.94 | 33.04 | 458.85K |
| 2023-11-29 | 33.37 | 32.06 | ↓$1.31 (-3.93%) | 31.68 | 33.58 | 592.64K |
| 2023-11-28 | 31.80 | 33.20 | ↑$1.40 (4.40%) | 31.62 | 33.21 | 758.78K |
| 2023-11-27 | 31.67 | 31.75 | ↑$0.08 (0.25%) | 31.32 | 31.80 | 429.27K |
| 2023-11-24 | 30.49 | 31.50 | ↑$1.01 (3.31%) | 30.49 | 31.71 | 383.45K |
| 2023-11-22 | 30.70 | 30.43 | ↓$0.27 (-0.88%) | 30.31 | 30.95 | 371.74K |
| 2023-11-21 | 30.08 | 30.49 | ↑$0.41 (1.36%) | 29.97 | 30.61 | 611.21K |
| 2023-11-20 | 30.29 | 30.00 | ↓$0.29 (-0.96%) | 29.57 | 30.29 | 704.97K |
| 2023-11-17 | 30.95 | 30.04 | ↓$0.91 (-2.94%) | 29.95 | 30.95 | 0.95M |
| 2023-11-16 | 31.10 | 30.82 | ↓$0.28 (-0.90%) | 30.50 | 31.28 | 2.97M |
| 2023-11-15 | 32.22 | 31.66 | ↓$0.56 (-1.74%) | 31.13 | 32.27 | 513.79K |
| 2023-11-14 | 30.20 | 32.17 | ↑$1.97 (6.52%) | 29.43 | 32.25 | 387.56K |
| 2023-11-13 | 30.92 | 30.77 | ↓$0.15 (-0.49%) | 30.28 | 30.94 | 272.52K |
| 2023-11-10 | 30.28 | 30.52 | ↑$0.24 (0.79%) | 29.93 | 30.91 | 253.74K |
| 2023-11-09 | 30.99 | 30.35 | ↓$0.64 (-2.07%) | 30.12 | 31.38 | 333.77K |
| 2023-11-08 | 31.10 | 30.99 | ↓$0.11 (-0.35%) | 30.22 | 31.10 | 346.52K |
| 2023-11-07 | 29.27 | 30.53 | ↑$1.26 (4.30%) | 29.20 | 30.93 | 1.86M |
| 2023-11-06 | 27.87 | 27.70 | ↓$0.17 (-0.61%) | 27.56 | 28.12 | 332.80K |
| 2023-11-03 | 28.07 | 27.92 | ↓$0.15 (-0.53%) | 27.79 | 28.12 | 347.04K |
| 2023-11-02 | 28.47 | 27.93 | ↓$0.54 (-1.90%) | 27.80 | 28.47 | 206.34K |
| 2023-11-01 | 28.32 | 28.32 | ↑$0.00 (0.00%) | 28.12 | 28.58 | 337.87K |
| 2023-10-31 | 28.15 | 28.15 | ↑$0.00 (0.00%) | 27.81 | 28.72 | 251.87K |
| 2023-10-30 | 28.30 | 28.21 | ↓$0.09 (-0.32%) | 28.12 | 28.50 | 258.02K |
| 2023-10-27 | 28.31 | 28.02 | ↓$0.29 (-1.02%) | 27.77 | 28.31 | 197.83K |
| 2023-10-26 | 28.44 | 28.31 | ↓$0.13 (-0.46%) | 27.98 | 28.58 | 236.26K |
| 2023-10-25 | 28.15 | 28.46 | ↑$0.31 (1.10%) | 28.15 | 29.10 | 261.92K |
| 2023-10-24 | 27.55 | 28.15 | ↑$0.60 (2.18%) | 27.20 | 28.30 | 150.23K |
| 2023-10-23 | 27.73 | 27.34 | ↓$0.39 (-1.41%) | 27.12 | 27.73 | 161.81K |
Create an account or log in to view more rows.
$SKWD the market is selling off
$SKWD whats the target for Friday close?
$SKWD warming up
$SKWD more shorts the better idc
$SKWD had to buy calls
$SKWD every dip gets bought up.
$SKWD If options never existed
what do you think this stock would be trading at?
$SKWD oversold
$SKWD where’s the WSB guys at? Still sleeping?
$SKWD Short again!! 😀 😀