-
5 DAY PERFORMANCE
+3.45% -
1 MONTH PERFORMANCE
+3.87% -
3 MONTH PERFORMANCE
+15.94% -
6 MONTH PERFORMANCE
+9.09% -
YEAR-TO-DATE PERFORMANCE
+18.71% -
1 YEAR PERFORMANCE
+48.63%
Skyward Specialty Insurance Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $40.15 | $40.26 (0.26%) | $40.34 | $39.29 | 80,548 | $1.56 B |
| 09/18/2024 | $39.63 | $39.82 (0.48%) | $40.50 | $39.51 | 239,200 | $1.56 B |
| 09/17/2024 | $39.41 | $39.65 (0.61%) | $40.15 | $39.39 | 365,329 | $1.55 B |
| 09/16/2024 | $39.10 | $39.10 (0%) | $39.53 | $38.74 | 389,100 | $1.53 B |
| 09/13/2024 | $39.52 | $38.88 (-1.62%) | $39.63 | $38.53 | 361,000 | $1.52 B |
| 09/12/2024 | $39.33 | $39.30 (-0.08%) | $39.56 | $38.73 | 323,640 | $1.54 B |
| 09/11/2024 | $39.93 | $39.11 (-2.05%) | $39.93 | $37.79 | 557,134 | $1.53 B |
| 09/10/2024 | $41.72 | $39.73 (-4.77%) | $41.76 | $39.15 | 1.06 M | $1.56 B |
| 09/09/2024 | $41.34 | $42.21 (2.1%) | $42.26 | $40.75 | 454,562 | $1.65 B |
| 09/06/2024 | $41.56 | $40.82 (-1.78%) | $41.79 | $40.75 | 411,900 | $1.60 B |
| 09/05/2024 | $40.50 | $41.49 (2.44%) | $41.98 | $39.60 | 447,000 | $1.63 B |
| 09/04/2024 | $40.31 | $40.09 (-0.55%) | $40.78 | $39.97 | 137,800 | $1.57 B |
| 09/03/2024 | $40.70 | $40.39 (-0.76%) | $41.15 | $40.27 | 220,791 | $1.58 B |
| 08/30/2024 | $40.49 | $40.87 (0.94%) | $40.91 | $40.32 | 177,900 | $1.60 B |
| 08/29/2024 | $40.51 | $40.45 (-0.15%) | $40.93 | $39.95 | 125,600 | $1.58 B |
| 08/28/2024 | $39.79 | $40.39 (1.51%) | $40.44 | $39.50 | 174,212 | $1.58 B |
| 08/27/2024 | $39.50 | $39.94 (1.11%) | $40.22 | $39.21 | 149,336 | $1.56 B |
| 08/26/2024 | $40.20 | $39.73 (-1.17%) | $40.55 | $39.47 | 292,400 | $1.56 B |
| 08/23/2024 | $39.07 | $39.82 (1.92%) | $39.87 | $38.74 | 234,655 | $1.56 B |
| 08/22/2024 | $38.66 | $39.00 (0.88%) | $39.12 | $38.50 | 147,300 | $1.53 B |
| 08/21/2024 | $38.58 | $38.81 (0.6%) | $38.82 | $38.04 | 185,500 | $1.52 B |
| 08/20/2024 | $38.57 | $38.30 (-0.7%) | $38.69 | $37.67 | 245,603 | $1.50 B |
| 08/19/2024 | $39.36 | $38.72 (-1.63%) | $40.10 | $38.41 | 405,000 | $1.52 B |
| 08/16/2024 | $37.23 | $38.58 (3.63%) | $38.98 | $37.01 | 275,627 | $1.51 B |
| 08/15/2024 | $37.32 | $37.21 (-0.29%) | $37.57 | $37.12 | 197,200 | $1.46 B |
| 08/14/2024 | $35.71 | $36.73 (2.86%) | $36.97 | $35.60 | 324,500 | $1.44 B |
| 08/13/2024 | $34.29 | $35.61 (3.85%) | $35.86 | $34.24 | 863,170 | $1.40 B |
| 08/12/2024 | $35.70 | $34.14 (-4.37%) | $36.11 | $34.10 | 607,585 | $1.34 B |
| 08/09/2024 | $37.54 | $35.95 (-4.24%) | $37.80 | $35.40 | 418,700 | $1.41 B |
| 08/08/2024 | $37.00 | $37.59 (1.59%) | $37.85 | $36.99 | 223,070 | $1.47 B |
| 08/07/2024 | $38.44 | $36.84 (-4.16%) | $38.46 | $36.19 | 387,400 | $1.44 B |
| 08/06/2024 | $40.96 | $37.88 (-7.52%) | $41.11 | $37.34 | 467,600 | $1.48 B |
| 08/05/2024 | $37.27 | $38.59 (3.54%) | $38.70 | $37.16 | 504,377 | $1.51 B |
| 08/02/2024 | $38.15 | $39.29 (2.99%) | $39.56 | $37.95 | 359,000 | $1.54 B |
| 08/01/2024 | $39.67 | $38.67 (-2.52%) | $39.99 | $38.02 | 278,100 | $1.51 B |
| 07/31/2024 | $39.77 | $39.57 (-0.5%) | $40.32 | $39.18 | 283,500 | $1.55 B |
| 07/30/2024 | $38.87 | $39.78 (2.34%) | $40.17 | $38.87 | 252,200 | $1.56 B |
| 07/29/2024 | $38.80 | $38.64 (-0.41%) | $38.91 | $37.89 | 241,000 | $1.51 B |
| 07/26/2024 | $37.64 | $38.46 (2.18%) | $38.47 | $37.64 | 262,528 | $1.50 B |
| 07/25/2024 | $37.95 | $37.38 (-1.5%) | $38.28 | $37.33 | 451,900 | $1.46 B |
| 07/24/2024 | $38.25 | $37.54 (-1.86%) | $38.57 | $37.51 | 324,000 | $1.47 B |
| 07/23/2024 | $38.07 | $38.16 (0.24%) | $38.70 | $37.92 | 341,900 | $1.49 B |
| 07/22/2024 | $38.58 | $38.04 (-1.4%) | $39.10 | $37.86 | 408,293 | $1.49 B |
| 07/19/2024 | $40.38 | $38.68 (-4.21%) | $40.38 | $38.59 | 291,341 | $1.51 B |
| 07/18/2024 | $39.03 | $40.35 (3.38%) | $40.37 | $39.03 | 375,431 | $1.58 B |
| 07/17/2024 | $39.55 | $39.15 (-1.01%) | $40.11 | $39.10 | 440,350 | $1.53 B |
| 07/16/2024 | $38.24 | $39.57 (3.48%) | $39.58 | $38.12 | 365,854 | $1.55 B |
| 07/15/2024 | $36.94 | $37.80 (2.33%) | $37.86 | $36.79 | 667,636 | $1.48 B |
| 07/12/2024 | $36.60 | $36.05 (-1.5%) | $37.02 | $35.98 | 246,788 | $1.41 B |
| 07/11/2024 | $36.56 | $36.65 (0.25%) | $36.78 | $36.06 | 304,485 | $1.43 B |
| 07/10/2024 | $35.86 | $36.25 (1.09%) | $36.25 | $35.66 | 155,712 | $1.42 B |
| 07/09/2024 | $36.12 | $35.69 (-1.19%) | $36.38 | $35.64 | 211,656 | $1.40 B |
| 07/08/2024 | $36.00 | $36.19 (0.53%) | $36.56 | $35.98 | 258,097 | $1.42 B |
| 07/05/2024 | $35.91 | $35.78 (-0.36%) | $36.09 | $35.24 | 189,580 | $1.40 B |
| 07/03/2024 | $36.75 | $35.84 (-2.48%) | $36.93 | $35.72 | 124,593 | $1.40 B |
| 07/02/2024 | $35.90 | $36.61 (1.98%) | $36.61 | $35.75 | 280,443 | $1.43 B |
| 07/01/2024 | $36.76 | $36.10 (-1.8%) | $37.24 | $36.04 | 450,280 | $1.41 B |
| 06/28/2024 | $36.21 | $36.18 (-0.08%) | $36.42 | $35.78 | 1.46 M | $1.41 B |
| 06/27/2024 | $36.56 | $36.19 (-1.01%) | $36.92 | $36.15 | 341,575 | $1.42 B |
| 06/26/2024 | $35.72 | $36.51 (2.21%) | $36.56 | $35.33 | 742,336 | $1.43 B |
| 06/25/2024 | $35.69 | $36.00 (0.87%) | $36.15 | $35.45 | 391,521 | $1.41 B |
| 06/24/2024 | $35.18 | $35.84 (1.88%) | $36.20 | $35.18 | 547,002 | $1.40 B |
| 06/21/2024 | $35.27 | $35.23 (-0.11%) | $35.35 | $34.50 | 663,809 | $1.38 B |
| 06/20/2024 | $34.96 | $35.15 (0.54%) | $35.26 | $34.62 | 355,678 | $1.37 B |