-
5 DAY PERFORMANCE
+1.77% -
1 MONTH PERFORMANCE
+9.76% -
3 MONTH PERFORMANCE
+30.71% -
6 MONTH PERFORMANCE
+38.54% -
YEAR-TO-DATE PERFORMANCE
+49.38% -
1 YEAR PERFORMANCE
+68.48%
Skyward Specialty Insurance Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $49.82 | $50.60 (1.57%) | $51.22 | $49.75 | 255,225 | $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 |
| 09/26/2024 | $41.21 | $41.21 (0%) | $41.52 | $40.89 | 216,748 | $1.70 B |
| 09/25/2024 | $40.94 | $41.21 (0.66%) | $41.53 | $40.72 | 305,332 | $1.70 B |
| 09/24/2024 | $41.11 | $40.83 (-0.68%) | $41.19 | $40.55 | 274,229 | $1.69 B |
| 09/23/2024 | $40.51 | $41.16 (1.6%) | $41.19 | $40.42 | 278,038 | $1.70 B |
| 09/20/2024 | $40.62 | $40.38 (-0.59%) | $41.26 | $40.27 | 809,900 | $1.67 B |
| 09/19/2024 | $40.15 | $40.70 (1.37%) | $40.70 | $39.29 | 232,900 | $1.68 B |
| 09/18/2024 | $39.63 | $39.82 (0.48%) | $40.50 | $39.51 | 239,200 | $1.64 B |
| 09/17/2024 | $39.41 | $39.65 (0.61%) | $40.15 | $39.39 | 365,329 | $1.64 B |
| 09/16/2024 | $39.10 | $39.10 (0%) | $39.53 | $38.74 | 389,100 | $1.61 B |
| 09/13/2024 | $39.52 | $38.88 (-1.62%) | $39.63 | $38.53 | 361,000 | $1.61 B |
| 09/12/2024 | $39.33 | $39.30 (-0.08%) | $39.56 | $38.73 | 323,640 | $1.62 B |
| 09/11/2024 | $39.93 | $39.11 (-2.05%) | $39.93 | $37.79 | 557,134 | $1.61 B |
| 09/10/2024 | $41.72 | $39.73 (-4.77%) | $41.76 | $39.15 | 1.06 M | $1.64 B |
| 09/09/2024 | $41.34 | $42.21 (2.1%) | $42.26 | $40.75 | 454,562 | $1.74 B |
| 09/06/2024 | $41.56 | $40.82 (-1.78%) | $41.79 | $40.75 | 411,900 | $1.69 B |
| 09/05/2024 | $40.50 | $41.49 (2.44%) | $41.98 | $39.60 | 447,000 | $1.71 B |
| 09/04/2024 | $40.31 | $40.09 (-0.55%) | $40.78 | $39.97 | 137,800 | $1.66 B |
| 09/03/2024 | $40.70 | $40.39 (-0.76%) | $41.15 | $40.27 | 220,791 | $1.67 B |
| 08/30/2024 | $40.49 | $40.87 (0.94%) | $40.91 | $40.32 | 177,900 | $1.69 B |
| 08/29/2024 | $40.51 | $40.45 (-0.15%) | $40.93 | $39.95 | 125,600 | $1.67 B |
| 08/28/2024 | $39.79 | $40.39 (1.51%) | $40.44 | $39.50 | 174,212 | $1.67 B |
| 08/27/2024 | $39.50 | $39.94 (1.11%) | $40.22 | $39.21 | 149,336 | $1.65 B |
| 08/26/2024 | $40.20 | $39.73 (-1.17%) | $40.55 | $39.47 | 292,400 | $1.64 B |
| 08/23/2024 | $39.07 | $39.82 (1.92%) | $39.87 | $38.74 | 234,655 | $1.64 B |
| 08/22/2024 | $38.66 | $39.00 (0.88%) | $39.12 | $38.50 | 147,300 | $1.61 B |
| 08/21/2024 | $38.58 | $38.81 (0.6%) | $38.82 | $38.04 | 185,500 | $1.60 B |
| 08/20/2024 | $38.57 | $38.30 (-0.7%) | $38.69 | $37.67 | 245,603 | $1.58 B |
| 08/19/2024 | $39.36 | $38.72 (-1.63%) | $40.10 | $38.41 | 405,000 | $1.60 B |