Skip to main content

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

34.14 +0.42 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 33.65 34.23 33.42 34.14 293,361 +0.42(+1.25%)
Jun 14, 2024 34.39 34.62 33.51 33.72 333,952 -0.74(-2.15%)
Jun 13, 2024 34.62 34.62 33.46 34.46 416,228 -0.22(-0.63%)
Jun 12, 2024 35.45 35.51 34.36 34.68 450,433 -0.41(-1.17%)
Jun 11, 2024 36.12 36.20 35.02 35.09 503,717 -1.59(-4.33%)
Jun 10, 2024 37.82 39.16 36.50 36.68 852,928 -0.39(-1.05%)
Jun 07, 2024 36.71 37.17 36.65 37.07 280,852 +0.36(+0.98%)
Jun 06, 2024 36.41 37.03 36.13 36.71 392,270 +0.15(+0.41%)
Jun 05, 2024 37.00 37.00 35.85 36.56 240,200 -0.38(-1.03%)
Jun 04, 2024 37.50 37.50 36.10 36.94 226,274 -0.58(-1.55%)
Jun 03, 2024 37.94 38.39 37.05 37.52 777,181 +0.20(+0.54%)
May 31, 2024 37.18 37.60 37.03 37.32 305,188 +0.09(+0.24%)
May 30, 2024 36.96 37.56 36.91 37.23 350,340 +0.23(+0.62%)
May 29, 2024 37.05 37.70 36.99 37.00 266,584 -0.06(-0.16%)
May 28, 2024 37.21 37.71 36.70 37.06 587,018 +0.70(+1.93%)
May 24, 2024 35.80 36.39 35.69 36.36 636,650 +0.60(+1.68%)
May 23, 2024 36.21 36.21 35.41 35.76 211,116 -0.20(-0.56%)
May 22, 2024 36.51 36.95 35.96 35.96 266,861 -0.37(-1.02%)
May 21, 2024 36.31 36.55 36.08 36.33 127,424 +0.02(+0.06%)
May 20, 2024 36.57 36.99 36.06 36.31 290,953 -0.22(-0.60%)
May 17, 2024 36.54 36.56 36.12 36.53 214,365 +0.27(+0.74%)
May 16, 2024 36.58 36.85 35.77 36.26 347,919 -0.11(-0.30%)
May 15, 2024 36.68 36.90 35.92 36.37 314,502 -0.31(-0.85%)
May 14, 2024 36.56 36.92 36.28 36.68 368,253 +0.24(+0.66%)
May 13, 2024 37.37 37.51 36.33 36.44 400,575 -0.92(-2.46%)
May 10, 2024 36.93 37.37 36.54 37.36 444,868 +0.43(+1.16%)
May 09, 2024 37.02 37.37 36.69 36.93 322,850 -0.23(-0.62%)
May 08, 2024 37.63 37.84 37.10 37.16 681,044 -0.45(-1.20%)
May 07, 2024 37.47 38.33 37.37 37.61 2,493,608 +0.01(+0.03%)
May 06, 2024 36.30 38.58 36.30 37.60 628,405 +0.02(+0.05%)
May 03, 2024 36.27 37.67 35.92 37.58 437,314 +1.81(+5.06%)
May 02, 2024 37.33 37.48 35.60 35.77 640,713 +0.27(+0.76%)
May 01, 2024 34.71 36.16 34.71 35.50 400,140 +0.58(+1.66%)
Apr 30, 2024 34.42 35.04 34.40 34.92 341,534 +0.38(+1.10%)
Apr 29, 2024 33.68 34.85 33.59 34.54 481,971 +1.08(+3.23%)
Apr 26, 2024 35.77 35.77 33.27 33.46 630,586 -2.50(-6.95%)
Apr 25, 2024 35.91 36.15 35.66 35.96 174,547 -0.28(-0.77%)
Apr 24, 2024 36.38 36.47 35.87 36.24 131,198 -0.28(-0.77%)
Apr 23, 2024 36.86 37.21 36.43 36.52 181,814 -0.01(-0.03%)
Apr 22, 2024 36.36 36.73 35.91 36.53 168,662 +0.29(+0.80%)
Apr 19, 2024 35.15 36.39 35.15 36.24 255,681 +0.98(+2.78%)
Apr 18, 2024 34.88 35.85 34.82 35.26 197,070 +0.60(+1.73%)
Apr 17, 2024 35.81 35.81 34.64 34.66 164,710 -0.93(-2.61%)
Apr 16, 2024 35.46 36.02 35.27 35.59 262,439 -0.18(-0.50%)
Apr 15, 2024 36.10 36.25 35.44 35.77 208,868 -0.06(-0.17%)
Apr 12, 2024 36.31 36.31 35.55 35.83 268,746 -0.45(-1.24%)
Apr 11, 2024 36.68 36.84 36.19 36.28 232,008 -0.38(-1.04%)
Apr 10, 2024 37.18 37.47 35.87 36.66 224,663 -0.92(-2.45%)
Apr 09, 2024 37.87 37.94 37.14 37.58 288,632 +0.11(+0.29%)
Apr 08, 2024 38.40 38.40 37.43 37.47 275,814 -0.78(-2.04%)
Apr 05, 2024 37.56 38.41 37.50 38.25 465,747 +0.69(+1.84%)
Apr 04, 2024 38.38 38.64 37.38 37.56 255,914 -0.60(-1.57%)
Apr 03, 2024 37.90 38.48 37.57 38.16 296,243 +0.22(+0.58%)
Apr 02, 2024 37.22 38.10 37.16 37.94 474,218 +0.67(+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.