5 DAY PERFORMANCE
-0.75%
1 MONTH PERFORMANCE
-5.74%
3 MONTH PERFORMANCE
+23.58%
6 MONTH PERFORMANCE
+39.87%
YEAR-TO-DATE PERFORMANCE
+49.41%
1 YEAR PERFORMANCE
+48.36%
Skyward Specialty Insurance Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $51.27 | $50.62 (-1.27%) | $51.57 | $50.39 | 60,133 | $2.03 B |
| 12/26/2024 | $50.82 | $51.44 (1.22%) | $51.66 | $50.38 | 178,987 | $2.06 B |
| 12/24/2024 | $49.97 | $51.04 (2.14%) | $51.04 | $49.90 | 221,142 | $2.05 B |
| 12/23/2024 | $50.82 | $49.88 (-1.85%) | $50.82 | $49.77 | 161,683 | $2.00 B |
| 12/20/2024 | $49.05 | $51.00 (3.98%) | $51.23 | $48.72 | 540,800 | $2.05 B |
| 12/19/2024 | $50.42 | $49.90 (-1.03%) | $51.64 | $49.79 | 248,725 | $2.00 B |
| 12/18/2024 | $51.51 | $50.24 (-2.47%) | $51.89 | $49.86 | 337,906 | $2.01 B |
| 12/17/2024 | $52.51 | $51.51 (-1.9%) | $52.51 | $51.44 | 272,108 | $2.07 B |
| 12/16/2024 | $52.59 | $52.66 (0.13%) | $52.92 | $51.81 | 152,928 | $2.11 B |
| 12/13/2024 | $52.12 | $52.15 (0.06%) | $52.54 | $51.56 | 139,400 | $2.09 B |
| 12/12/2024 | $51.39 | $51.73 (0.66%) | $52.57 | $51.24 | 225,000 | $2.07 B |
| 12/11/2024 | $50.15 | $51.14 (1.97%) | $51.56 | $49.39 | 257,035 | $2.05 B |
| 12/10/2024 | $51.07 | $49.97 (-2.15%) | $51.08 | $49.83 | 394,962 | $2.00 B |
| 12/09/2024 | $53.18 | $51.32 (-3.5%) | $53.55 | $51.28 | 237,468 | $2.06 B |
| 12/06/2024 | $54.65 | $53.66 (-1.81%) | $55.15 | $53.22 | 216,200 | $2.15 B |
| 12/05/2024 | $54.74 | $54.46 (-0.51%) | $55.62 | $54.38 | 218,000 | $2.18 B |
| 12/04/2024 | $54.16 | $54.93 (1.42%) | $54.93 | $53.30 | 214,643 | $2.20 B |
| 12/03/2024 | $53.94 | $54.16 (0.41%) | $54.27 | $53.38 | 236,533 | $2.17 B |
| 12/02/2024 | $53.48 | $53.97 (0.92%) | $54.04 | $53.11 | 233,100 | $2.16 B |
| 11/29/2024 | $54.26 | $54.11 (-0.28%) | $54.86 | $53.92 | 153,500 | $2.17 B |
| 11/27/2024 | $52.84 | $53.70 (1.63%) | $54.21 | $52.81 | 207,800 | $2.15 B |
| 11/26/2024 | $52.39 | $52.73 (0.65%) | $53.22 | $52.25 | 348,234 | $2.11 B |
| 11/25/2024 | $53.71 | $52.67 (-1.94%) | $54.28 | $52.65 | 461,800 | $2.11 B |
| 11/22/2024 | $52.13 | $53.56 (2.74%) | $53.67 | $51.98 | 324,400 | $2.15 B |
| 11/21/2024 | $51.68 | $52.12 (0.85%) | $52.73 | $51.68 | 191,600 | $2.09 B |
| 11/20/2024 | $51.32 | $51.43 (0.21%) | $51.65 | $50.52 | 263,046 | $2.06 B |
| 11/19/2024 | $50.10 | $51.32 (2.44%) | $51.40 | $50.10 | 243,149 | $2.06 B |
| 11/18/2024 | $49.82 | $50.60 (1.57%) | $51.22 | $49.75 | 255,554 | $2.03 B |
| 11/15/2024 | $49.99 | $49.79 (-0.4%) | $50.53 | $49.48 | 161,400 | $2.00 B |
| 11/14/2024 | $49.32 | $49.73 (0.83%) | $49.86 | $48.96 | 247,500 | $1.99 B |
| 11/13/2024 | $50.08 | $49.53 (-1.1%) | $50.35 | $49.26 | 233,200 | $1.99 B |
| 11/12/2024 | $49.82 | $50.01 (0.38%) | $50.21 | $49.29 | 385,500 | $2.01 B |
| 11/11/2024 | $49.00 | $49.82 (1.67%) | $50.17 | $48.97 | 247,223 | $2.00 B |
| 11/08/2024 | $47.84 | $48.51 (1.4%) | $48.53 | $47.27 | 291,938 | $2.00 B |
| 11/07/2024 | $46.95 | $47.50 (1.17%) | $47.71 | $46.23 | 378,484 | $1.96 B |
| 11/06/2024 | $46.80 | $47.06 (0.56%) | $47.23 | $45.65 | 347,600 | $1.94 B |
| 11/05/2024 | $43.64 | $44.35 (1.63%) | $44.38 | $43.52 | 187,148 | $1.83 B |
| 11/04/2024 | $43.50 | $43.31 (-0.44%) | $43.77 | $43.06 | 176,818 | $1.79 B |
| 11/01/2024 | $44.37 | $43.70 (-1.51%) | $44.59 | $43.46 | 259,303 | $1.80 B |
| 10/31/2024 | $44.75 | $44.21 (-1.21%) | $45.39 | $44.20 | 289,729 | $1.83 B |
| 10/30/2024 | $44.68 | $44.46 (-0.49%) | $45.32 | $42.34 | 510,900 | $1.84 B |
| 10/29/2024 | $45.75 | $44.75 (-2.19%) | $46.02 | $44.62 | 519,003 | $1.85 B |
| 10/28/2024 | $45.70 | $45.84 (0.31%) | $46.49 | $45.66 | 485,555 | $1.89 B |
| 10/25/2024 | $48.19 | $45.51 (-5.56%) | $48.40 | $45.46 | 495,428 | $1.88 B |
| 10/24/2024 | $46.60 | $48.00 (3%) | $48.17 | $46.60 | 361,800 | $1.98 B |
| 10/23/2024 | $46.37 | $46.60 (0.5%) | $47.14 | $46.10 | 302,374 | $1.92 B |
| 10/22/2024 | $46.25 | $46.37 (0.26%) | $46.53 | $45.08 | 1.04 M | $1.91 B |
| 10/21/2024 | $46.27 | $46.67 (0.86%) | $46.72 | $45.99 | 233,237 | $1.93 B |
| 10/18/2024 | $45.67 | $46.11 (0.96%) | $46.32 | $45.33 | 212,210 | $1.90 B |
| 10/17/2024 | $45.84 | $45.73 (-0.24%) | $46.23 | $45.46 | 159,800 | $1.89 B |
| 10/16/2024 | $45.50 | $45.43 (-0.15%) | $45.98 | $45.12 | 255,600 | $1.88 B |
| 10/15/2024 | $45.58 | $45.46 (-0.26%) | $46.03 | $45.23 | 332,623 | $1.88 B |
| 10/14/2024 | $44.85 | $45.50 (1.45%) | $45.55 | $44.60 | 283,600 | $1.88 B |
| 10/11/2024 | $43.36 | $44.60 (2.86%) | $44.86 | $43.36 | 283,010 | $1.84 B |
| 10/10/2024 | $43.60 | $43.34 (-0.6%) | $43.92 | $43.20 | 217,106 | $1.79 B |
| 10/09/2024 | $43.15 | $43.75 (1.39%) | $43.79 | $43.10 | 198,700 | $1.81 B |
| 10/08/2024 | $42.75 | $42.83 (0.19%) | $44.00 | $42.75 | 311,000 | $1.77 B |
| 10/07/2024 | $44.22 | $42.48 (-3.93%) | $44.62 | $41.68 | 582,222 | $1.75 B |
| 10/04/2024 | $42.50 | $44.22 (4.05%) | $44.26 | $42.50 | 415,984 | $1.83 B |
| 10/03/2024 | $41.08 | $42.00 (2.24%) | $42.37 | $40.95 | 639,728 | $1.73 B |
| 10/02/2024 | $40.89 | $41.10 (0.51%) | $41.20 | $40.39 | 177,003 | $1.70 B |
| 10/01/2024 | $40.66 | $40.94 (0.69%) | $41.38 | $40.29 | 291,900 | $1.69 B |
| 09/30/2024 | $41.00 | $40.73 (-0.66%) | $41.31 | $40.33 | 233,149 | $1.68 B |
| 09/27/2024 | $41.50 | $40.96 (-1.3%) | $41.58 | $40.68 | 183,803 | $1.69 B |