5 DAY PERFORMANCE
-4.00%
1 MONTH PERFORMANCE
-12.70%
3 MONTH PERFORMANCE
-2.13%
6 MONTH PERFORMANCE
-11.78%
YEAR-TO-DATE PERFORMANCE
-12.70%
1 YEAR PERFORMANCE
+0.77%
Skyward Specialty Insurance Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $45.32 | $44.62 (-1.54%) | $45.69 | $44.50 | 393.00 K | $1.80 B |
| 01/29/2026 | $45.08 | $45.15 (0.16%) | $45.81 | $44.66 | 467.60 K | $1.83 B |
| 01/28/2026 | $44.96 | $44.98 (0.04%) | $45.66 | $44.79 | 353.01 K | $1.82 B |
| 01/27/2026 | $46.48 | $44.97 (-3.25%) | $46.68 | $44.34 | 382.10 K | $1.82 B |
| 01/26/2026 | $45.12 | $46.48 (3.01%) | $46.60 | $44.89 | 643.90 K | $1.88 B |
| 01/23/2026 | $44.44 | $44.89 (1.01%) | $45.09 | $43.35 | 705.60 K | $1.82 B |
| 01/22/2026 | $45.24 | $44.50 (-1.64%) | $45.42 | $44.34 | 394.53 K | $1.80 B |
| 01/21/2026 | $45.71 | $45.34 (-0.81%) | $45.78 | $44.41 | 604.99 K | $1.83 B |
| 01/20/2026 | $46.13 | $45.30 (-1.8%) | $46.69 | $45.28 | 381.04 K | $1.83 B |
| 01/16/2026 | $46.43 | $46.48 (0.11%) | $46.69 | $45.96 | 627.63 K | $1.88 B |
| 01/15/2026 | $45.47 | $46.48 (2.22%) | $46.73 | $45.44 | 442.80 K | $1.88 B |
| 01/14/2026 | $45.10 | $45.14 (0.09%) | $46.07 | $44.78 | 847.50 K | $1.83 B |
| 01/13/2026 | $46.25 | $45.20 (-2.27%) | $46.48 | $44.75 | 520.00 K | $1.83 B |
| 01/12/2026 | $46.32 | $46.10 (-0.47%) | $46.74 | $45.80 | 800.95 K | $1.86 B |
| 01/09/2026 | $47.30 | $46.66 (-1.35%) | $48.33 | $46.51 | 802.49 K | $1.89 B |
| 01/08/2026 | $46.63 | $47.22 (1.27%) | $47.90 | $46.61 | 380.53 K | $1.91 B |
| 01/07/2026 | $48.04 | $46.47 (-3.27%) | $48.04 | $45.85 | 399.66 K | $1.88 B |
| 01/06/2026 | $49.93 | $47.43 (-5.01%) | $50.00 | $47.26 | 441.11 K | $1.92 B |
| 01/05/2026 | $48.52 | $50.45 (3.98%) | $50.54 | $48.44 | 306.04 K | $2.04 B |
| 01/02/2026 | $50.99 | $48.62 (-4.65%) | $51.08 | $48.53 | 299.81 K | $1.97 B |
| 12/31/2025 | $51.88 | $51.11 (-1.48%) | $52.10 | $51.08 | 247.12 K | $2.07 B |
| 12/30/2025 | $51.93 | $51.78 (-0.29%) | $52.23 | $51.27 | 216.72 K | $2.09 B |
| 12/29/2025 | $51.87 | $52.12 (0.48%) | $52.29 | $51.56 | 189.61 K | $2.11 B |
| 12/26/2025 | $51.77 | $51.85 (0.15%) | $52.13 | $51.50 | 153.49 K | $2.10 B |
| 12/24/2025 | $51.98 | $51.72 (-0.5%) | $52.18 | $51.56 | 93.50 K | $2.09 B |
| 12/23/2025 | $52.14 | $51.98 (-0.31%) | $53.09 | $51.40 | 225.61 K | $2.10 B |
| 12/22/2025 | $50.93 | $52.09 (2.28%) | $52.59 | $49.83 | 305.61 K | $2.11 B |
| 12/19/2025 | $51.46 | $51.13 (-0.64%) | $51.66 | $50.61 | 330.60 K | $2.07 B |
| 12/18/2025 | $49.55 | $51.80 (4.54%) | $51.84 | $49.38 | 405.30 K | $2.10 B |
| 12/17/2025 | $48.91 | $49.65 (1.51%) | $49.96 | $48.74 | 276.80 K | $2.01 B |
| 12/16/2025 | $48.96 | $49.11 (0.31%) | $49.42 | $48.50 | 204.64 K | $1.99 B |
| 12/15/2025 | $49.75 | $48.80 (-1.91%) | $49.97 | $48.73 | 358.02 K | $1.97 B |
| 12/12/2025 | $49.73 | $49.71 (-0.04%) | $50.19 | $49.40 | 280.90 K | $2.01 B |
| 12/11/2025 | $47.61 | $49.70 (4.39%) | $49.71 | $47.61 | 273.01 K | $2.01 B |
| 12/10/2025 | $47.00 | $47.48 (1.02%) | $48.34 | $46.30 | 339.04 K | $1.92 B |
| 12/09/2025 | $46.81 | $47.00 (0.41%) | $47.74 | $46.78 | 310.90 K | $1.90 B |
| 12/08/2025 | $47.00 | $46.76 (-0.51%) | $47.00 | $45.73 | 364.51 K | $1.89 B |
| 12/05/2025 | $47.63 | $46.60 (-2.16%) | $47.76 | $46.44 | 432.15 K | $1.88 B |
| 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 |
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.
