Skip to main content

Skyward Specialty Insurance Group, Inc. - Common Stock (NQ: SKWD )

34.69 +0.55 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 24.92 25.58 24.60 25.40 188,247 +0.58(+2.34%)
Jun 29, 2023 24.34 25.02 24.16 24.82 171,925 +0.54(+2.22%)
Jun 28, 2023 25.12 25.12 24.25 24.28 218,119 -0.84(-3.34%)
Jun 27, 2023 25.28 25.78 25.12 25.12 193,421 -0.15(-0.59%)
Jun 26, 2023 25.27 25.57 24.57 25.27 254,790 +0.01(+0.04%)
Jun 23, 2023 25.84 26.05 25.05 25.26 495,707 -0.61(-2.36%)
Jun 22, 2023 25.80 25.91 25.37 25.87 190,274 +0.16(+0.62%)
Jun 21, 2023 25.24 25.92 25.12 25.71 230,580 +0.44(+1.74%)
Jun 20, 2023 24.91 25.48 24.50 25.27 305,901 +0.61(+2.47%)
Jun 16, 2023 24.98 25.07 24.50 24.66 205,937 -0.14(-0.56%)
Jun 15, 2023 24.47 24.85 24.14 24.80 141,028 +0.29(+1.18%)
Jun 14, 2023 25.09 25.14 24.10 24.51 117,511 -0.57(-2.27%)
Jun 13, 2023 24.50 25.23 23.73 25.08 314,052 +0.58(+2.37%)
Jun 12, 2023 24.30 24.77 24.12 24.50 182,310 +0.31(+1.28%)
Jun 09, 2023 24.37 24.66 23.67 24.19 218,452 -0.30(-1.22%)
Jun 08, 2023 23.90 24.50 23.66 24.49 1,861,120 +0.94(+3.99%)
Jun 07, 2023 22.90 24.02 22.18 23.55 157,505 +0.48(+2.08%)
Jun 06, 2023 22.48 25.50 21.93 23.07 367,814 -0.08(-0.35%)
Jun 05, 2023 23.78 24.09 23.02 23.15 87,476 -0.73(-3.06%)
Jun 02, 2023 23.75 24.02 23.59 23.88 166,117 +0.30(+1.27%)
Jun 01, 2023 23.66 23.95 23.16 23.58 168,148 -0.03(-0.13%)
May 31, 2023 23.81 23.96 23.40 23.61 304,550 -0.32(-1.34%)
May 30, 2023 23.99 24.38 23.81 23.93 117,034 +0.09(+0.38%)
May 26, 2023 24.11 24.25 23.75 23.84 112,089 -0.27(-1.12%)
May 25, 2023 23.81 24.40 23.64 24.11 52,926 +0.48(+2.03%)
May 24, 2023 23.83 23.83 23.29 23.63 90,189 -0.16(-0.67%)
May 23, 2023 23.95 24.36 23.76 23.79 41,502 -0.24(-1.00%)
May 22, 2023 24.12 24.24 23.85 24.03 69,781 +0.11(+0.46%)
May 19, 2023 24.47 24.62 23.92 23.92 38,233 -0.14(-0.58%)
May 18, 2023 24.17 24.27 23.86 24.06 75,073 -0.11(-0.46%)
May 17, 2023 24.60 24.66 24.04 24.17 70,544 -0.30(-1.23%)
May 16, 2023 24.52 24.61 23.91 24.47 71,920 -0.19(-0.77%)
May 15, 2023 24.89 25.10 24.63 24.66 171,875 -0.13(-0.52%)
May 12, 2023 24.50 25.32 24.37 24.79 143,850 +0.44(+1.81%)
May 11, 2023 24.14 24.36 23.51 24.35 153,942 +0.17(+0.70%)
May 10, 2023 22.17 24.52 22.17 24.18 425,626 +2.41(+11.07%)
May 09, 2023 21.98 22.38 21.76 21.77 85,232 -0.32(-1.45%)
May 08, 2023 21.67 22.28 21.67 22.09 141,835 +0.54(+2.51%)
May 05, 2023 21.75 21.83 21.34 21.55 155,865 +0.04(+0.19%)
May 04, 2023 21.32 21.96 21.21 21.51 190,941 +0.02(+0.09%)
May 03, 2023 21.53 22.93 21.45 21.49 86,180 -0.04(-0.19%)
May 02, 2023 21.44 21.93 20.89 21.53 98,380 -0.04(-0.19%)
May 01, 2023 21.42 21.89 21.34 21.57 290,487 +0.19(+0.89%)
Apr 28, 2023 21.49 21.91 21.36 21.38 59,159 -0.19(-0.88%)
Apr 27, 2023 21.11 21.64 20.98 21.57 65,948 +0.53(+2.52%)
Apr 26, 2023 21.19 21.63 20.85 21.04 73,662 -0.26(-1.22%)
Apr 25, 2023 21.14 21.57 20.81 21.30 163,702 +0.00(+0.00%)
Apr 24, 2023 21.75 22.11 21.09 21.30 73,353 -0.45(-2.07%)
Apr 21, 2023 21.72 21.88 21.16 21.75 135,157 -0.11(-0.50%)
Apr 20, 2023 21.55 23.02 21.45 21.86 103,105 +0.13(+0.60%)
Apr 19, 2023 21.47 21.98 21.46 21.73 67,428 +0.25(+1.16%)
Apr 18, 2023 21.43 21.56 21.17 21.48 190,250 +0.32(+1.51%)
Apr 17, 2023 21.30 21.39 20.95 21.16 54,784 -0.02(-0.09%)
Apr 14, 2023 21.09 21.57 20.87 21.18 157,465 +0.10(+0.47%)
Apr 13, 2023 21.53 21.95 20.79 21.08 110,388 -0.42(-1.95%)
Apr 12, 2023 21.60 22.33 21.41 21.50 255,103 +0.06(+0.28%)
Apr 11, 2023 20.72 21.54 20.63 21.44 92,088 +0.68(+3.28%)
Apr 10, 2023 20.61 23.25 19.74 20.76 213,736 +0.07(+0.34%)
Apr 06, 2023 20.54 20.87 19.70 20.69 105,807 +0.19(+0.93%)
Apr 05, 2023 20.07 20.80 20.00 20.50 196,842 +0.33(+1.64%)
Apr 04, 2023 20.53 20.53 19.71 20.17 329,037 -0.37(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.