5 DAY PERFORMANCE
-2.94%
1 MONTH PERFORMANCE
+1.47%
3 MONTH PERFORMANCE
-5.40%
6 MONTH PERFORMANCE
-24.51%
YEAR-TO-DATE PERFORMANCE
-5.98%
1 YEAR PERFORMANCE
-12.74%
Skyward Specialty Insurance Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $46.50 | $47.52 (2.19%) | $48.50 | $45.63 | 917.30 K | $1.92 B |
| 12/03/2025 | $46.82 | $45.18 (-3.5%) | $46.90 | $45.11 | 555.22 K | $1.83 B |
| 12/02/2025 | $47.84 | $46.57 (-2.65%) | $47.84 | $46.49 | 343.90 K | $1.88 B |
| 12/01/2025 | $48.56 | $47.60 (-1.98%) | $49.44 | $47.36 | 344.80 K | $1.93 B |
| 11/28/2025 | $49.06 | $48.96 (-0.2%) | $49.37 | $48.40 | 111.10 K | $1.98 B |
| 11/26/2025 | $49.51 | $49.00 (-1.03%) | $50.02 | $48.87 | 248.80 K | $1.98 B |
| 11/25/2025 | $48.52 | $49.29 (1.59%) | $49.73 | $48.39 | 392.45 K | $1.99 B |
| 11/24/2025 | $47.79 | $48.55 (1.59%) | $49.01 | $47.03 | 538.20 K | $1.96 B |
| 11/21/2025 | $46.62 | $47.50 (1.89%) | $48.03 | $45.91 | 756.80 K | $1.92 B |
| 11/20/2025 | $47.69 | $46.60 (-2.29%) | $48.68 | $46.21 | 303.92 K | $1.88 B |
| 11/19/2025 | $48.47 | $47.12 (-2.79%) | $48.47 | $46.61 | 321.24 K | $1.91 B |
| 11/18/2025 | $48.48 | $48.25 (-0.47%) | $49.21 | $48.23 | 227.60 K | $1.95 B |
| 11/17/2025 | $48.75 | $48.48 (-0.55%) | $49.49 | $48.40 | 159.30 K | $1.96 B |
| 11/14/2025 | $48.90 | $48.70 (-0.41%) | $49.21 | $47.73 | 192.90 K | $1.97 B |
| 11/13/2025 | $49.32 | $48.75 (-1.16%) | $49.77 | $48.63 | 255.60 K | $1.97 B |
| 11/12/2025 | $48.90 | $49.42 (1.06%) | $50.67 | $48.57 | 588.70 K | $2.00 B |
| 11/11/2025 | $47.70 | $48.14 (0.92%) | $48.26 | $47.60 | 250.24 K | $1.95 B |
| 11/10/2025 | $47.03 | $47.83 (1.7%) | $48.00 | $46.58 | 263.70 K | $1.93 B |
| 11/07/2025 | $45.95 | $47.48 (3.33%) | $47.69 | $45.70 | 370.31 K | $1.92 B |
| 11/06/2025 | $46.86 | $45.66 (-2.56%) | $47.15 | $45.52 | 274.03 K | $1.85 B |
| 11/05/2025 | $45.94 | $46.83 (1.94%) | $46.93 | $45.44 | 317.65 K | $1.89 B |
| 11/04/2025 | $45.00 | $45.87 (1.93%) | $46.39 | $45.00 | 272.91 K | $1.86 B |
| 11/03/2025 | $44.85 | $45.02 (0.38%) | $45.49 | $44.15 | 534.62 K | $1.82 B |
| 10/31/2025 | $45.69 | $45.59 (-0.22%) | $47.62 | $45.06 | 505.85 K | $1.84 B |
| 10/30/2025 | $47.97 | $45.64 (-4.86%) | $48.70 | $45.46 | 851.01 K | $1.85 B |
| 10/29/2025 | $44.61 | $45.01 (0.9%) | $46.07 | $44.09 | 402.91 K | $1.82 B |
| 10/28/2025 | $46.19 | $45.14 (-2.27%) | $46.37 | $45.01 | 301.10 K | $1.83 B |
| 10/27/2025 | $46.51 | $46.76 (0.54%) | $47.00 | $46.04 | 311.40 K | $1.89 B |
| 10/24/2025 | $46.90 | $46.34 (-1.19%) | $47.08 | $45.64 | 242.20 K | $1.87 B |
| 10/23/2025 | $46.36 | $46.60 (0.52%) | $47.09 | $45.60 | 275.34 K | $1.88 B |
| 10/22/2025 | $46.88 | $46.36 (-1.11%) | $47.20 | $46.00 | 210.62 K | $1.88 B |
| 10/21/2025 | $46.46 | $46.95 (1.05%) | $47.39 | $45.82 | 403.10 K | $1.90 B |
| 10/20/2025 | $46.77 | $46.45 (-0.68%) | $46.94 | $45.89 | 240.10 K | $1.88 B |
| 10/17/2025 | $45.29 | $46.25 (2.12%) | $46.53 | $44.48 | 1.01 M | $1.87 B |
| 10/16/2025 | $49.05 | $45.00 (-8.26%) | $49.05 | $44.94 | 1.12 M | $1.82 B |
| 10/15/2025 | $50.07 | $49.62 (-0.9%) | $50.07 | $48.59 | 560.80 K | $2.01 B |
| 10/14/2025 | $49.24 | $50.60 (2.76%) | $50.78 | $49.06 | 463.40 K | $2.05 B |
| 10/13/2025 | $48.90 | $49.14 (0.49%) | $49.17 | $48.03 | 379.31 K | $1.99 B |
| 10/10/2025 | $48.92 | $48.93 (0.02%) | $49.35 | $48.58 | 391.50 K | $1.98 B |
| 10/09/2025 | $48.92 | $48.63 (-0.59%) | $48.95 | $48.19 | 310.65 K | $1.97 B |
| 10/08/2025 | $48.56 | $48.97 (0.84%) | $49.25 | $48.28 | 355.36 K | $1.98 B |
| 10/07/2025 | $48.22 | $48.27 (0.1%) | $48.50 | $47.63 | 371.31 K | $1.95 B |
| 10/06/2025 | $47.00 | $48.00 (2.13%) | $48.25 | $46.52 | 482.50 K | $1.94 B |
| 10/03/2025 | $45.73 | $46.27 (1.18%) | $46.51 | $45.73 | 263.83 K | $1.87 B |
| 10/02/2025 | $44.76 | $45.82 (2.37%) | $46.30 | $44.09 | 948.40 K | $1.85 B |
| 10/01/2025 | $47.29 | $44.88 (-5.1%) | $47.52 | $44.81 | 579.20 K | $1.82 B |
| 09/30/2025 | $47.11 | $47.56 (0.96%) | $47.73 | $46.93 | 486.27 K | $1.92 B |
| 09/29/2025 | $46.96 | $47.11 (0.32%) | $47.30 | $45.74 | 322.10 K | $1.91 B |
| 09/26/2025 | $46.70 | $47.02 (0.69%) | $47.20 | $46.70 | 299.30 K | $1.90 B |
| 09/25/2025 | $47.91 | $46.73 (-2.46%) | $48.12 | $46.27 | 529.22 K | $1.89 B |
| 09/24/2025 | $46.98 | $47.88 (1.92%) | $47.94 | $46.82 | 355.40 K | $1.94 B |
| 09/23/2025 | $47.31 | $47.19 (-0.25%) | $47.68 | $46.76 | 363.40 K | $1.91 B |
| 09/22/2025 | $47.17 | $47.25 (0.17%) | $47.44 | $46.70 | 278.10 K | $1.91 B |
| 09/19/2025 | $48.06 | $47.37 (-1.44%) | $48.15 | $47.13 | 855.90 K | $1.92 B |
| 09/18/2025 | $46.66 | $47.89 (2.64%) | $48.10 | $46.61 | 355.43 K | $1.94 B |
| 09/17/2025 | $46.97 | $46.74 (-0.49%) | $47.64 | $46.26 | 624.23 K | $1.89 B |
| 09/16/2025 | $46.00 | $46.78 (1.7%) | $46.79 | $45.15 | 1.20 M | $1.89 B |
| 09/15/2025 | $46.07 | $45.53 (-1.17%) | $46.77 | $45.18 | 602.40 K | $1.84 B |
| 09/12/2025 | $47.75 | $46.07 (-3.52%) | $47.82 | $46.03 | 637.50 K | $1.86 B |
| 09/11/2025 | $47.68 | $47.72 (0.08%) | $47.98 | $46.98 | 741.70 K | $1.93 B |
| 09/10/2025 | $48.17 | $47.63 (-1.12%) | $49.11 | $47.58 | 815.70 K | $1.93 B |
| 09/09/2025 | $50.08 | $48.65 (-2.86%) | $50.16 | $48.53 | 378.12 K | $1.97 B |
| 09/08/2025 | $50.88 | $50.23 (-1.28%) | $51.46 | $49.03 | 504.20 K | $2.03 B |
| 09/05/2025 | $51.00 | $50.23 (-1.51%) | $51.70 | $50.03 | 518.40 K | $2.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
