5 DAY PERFORMANCE
+1.80%
1 MONTH PERFORMANCE
+4.24%
3 MONTH PERFORMANCE
+5.18%
6 MONTH PERFORMANCE
+1.31%
YEAR-TO-DATE PERFORMANCE
-9.49%
1 YEAR PERFORMANCE
-20.61%
Skyward Specialty Insurance Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $43.93 | $43.84 (-0.2%) | $44.88 | $43.71 | 483.60 K | $1.79 B |
| 05/05/2026 | $43.98 | $43.93 (-0.11%) | $44.51 | $43.47 | 430.93 K | $1.78 B |
| 05/04/2026 | $45.14 | $43.64 (-3.32%) | $46.51 | $43.57 | 428.09 K | $1.77 B |
| 05/01/2026 | $45.89 | $45.44 (-0.98%) | $46.42 | $45.23 | 343.40 K | $1.84 B |
| 04/30/2026 | $44.71 | $45.45 (1.66%) | $45.78 | $44.47 | 337.53 K | $1.84 B |
| 04/29/2026 | $45.53 | $44.79 (-1.63%) | $45.82 | $44.59 | 297.64 K | $1.81 B |
| 04/28/2026 | $45.80 | $45.59 (-0.46%) | $46.06 | $44.80 | 432.40 K | $1.84 B |
| 04/27/2026 | $45.63 | $45.28 (-0.77%) | $46.38 | $45.21 | 269.40 K | $1.83 B |
| 04/24/2026 | $46.10 | $45.94 (-0.35%) | $46.22 | $45.25 | 328.02 K | $1.86 B |
| 04/23/2026 | $46.34 | $46.18 (-0.35%) | $46.66 | $45.80 | 296.30 K | $1.87 B |
| 04/22/2026 | $46.04 | $46.21 (0.37%) | $46.34 | $44.99 | 426.80 K | $1.87 B |
| 04/21/2026 | $46.36 | $46.23 (-0.28%) | $46.59 | $45.41 | 310.92 K | $1.87 B |
| 04/20/2026 | $46.78 | $46.51 (-0.58%) | $47.72 | $46.19 | 284.04 K | $1.88 B |
| 04/17/2026 | $46.75 | $46.83 (0.17%) | $47.63 | $46.33 | 547.00 K | $1.89 B |
| 04/16/2026 | $46.58 | $46.27 (-0.67%) | $47.24 | $46.15 | 375.05 K | $1.87 B |
| 04/15/2026 | $45.68 | $46.65 (2.12%) | $46.76 | $45.41 | 371.54 K | $1.89 B |
| 04/14/2026 | $46.06 | $45.85 (-0.46%) | $46.72 | $45.68 | 347.10 K | $1.85 B |
| 04/13/2026 | $45.58 | $46.06 (1.05%) | $46.65 | $45.31 | 635.45 K | $1.86 B |
| 04/10/2026 | $45.76 | $45.57 (-0.42%) | $45.76 | $44.55 | 600.00 K | $1.84 B |
| 04/09/2026 | $44.90 | $45.89 (2.2%) | $46.25 | $44.48 | 323.10 K | $1.86 B |
| 04/08/2026 | $44.61 | $45.19 (1.3%) | $45.35 | $44.16 | 550.60 K | $1.83 B |
| 04/07/2026 | $44.38 | $43.97 (-0.92%) | $44.83 | $43.66 | 283.60 K | $1.78 B |
| 04/06/2026 | $43.57 | $44.38 (1.86%) | $44.49 | $43.17 | 202.30 K | $1.79 B |
| 04/02/2026 | $42.63 | $43.93 (3.05%) | $44.26 | $42.35 | 285.19 K | $1.78 B |
| 04/01/2026 | $43.42 | $43.07 (-0.81%) | $43.65 | $42.69 | 446.60 K | $1.74 B |
| 03/31/2026 | $44.64 | $43.68 (-2.15%) | $44.64 | $42.87 | 344.44 K | $1.77 B |
| 03/30/2026 | $42.16 | $43.73 (3.72%) | $43.91 | $42.13 | 393.44 K | $1.77 B |
| 03/27/2026 | $43.26 | $42.13 (-2.61%) | $43.31 | $42.06 | 381.20 K | $1.70 B |
| 03/26/2026 | $43.00 | $43.26 (0.6%) | $43.57 | $42.70 | 357.84 K | $1.75 B |
| 03/25/2026 | $43.01 | $43.15 (0.33%) | $43.50 | $42.88 | 478.22 K | $1.75 B |
| 03/24/2026 | $42.69 | $42.42 (-0.63%) | $42.87 | $42.11 | 285.70 K | $1.72 B |
| 03/23/2026 | $42.02 | $42.69 (1.59%) | $43.45 | $41.42 | 414.08 K | $1.73 B |
| 03/20/2026 | $41.42 | $41.26 (-0.39%) | $41.69 | $40.60 | 1.31 M | $1.67 B |
| 03/19/2026 | $42.83 | $41.42 (-3.29%) | $43.07 | $41.20 | 546.70 K | $1.68 B |
| 03/18/2026 | $44.60 | $42.83 (-3.97%) | $44.60 | $42.77 | 380.75 K | $1.73 B |
| 03/17/2026 | $45.05 | $45.04 (-0.02%) | $45.94 | $44.84 | 417.60 K | $1.82 B |
| 03/16/2026 | $45.17 | $44.69 (-1.06%) | $45.75 | $44.60 | 403.90 K | $1.81 B |
| 03/13/2026 | $45.92 | $45.17 (-1.63%) | $46.37 | $44.80 | 571.00 K | $1.83 B |
| 03/12/2026 | $45.12 | $45.23 (0.24%) | $45.77 | $44.44 | 386.66 K | $1.83 B |
| 03/11/2026 | $45.75 | $45.39 (-0.79%) | $46.19 | $44.89 | 323.55 K | $1.84 B |
| 03/10/2026 | $45.80 | $46.29 (1.07%) | $46.70 | $45.50 | 352.80 K | $1.87 B |
| 03/09/2026 | $48.13 | $46.26 (-3.89%) | $48.33 | $45.29 | 539.10 K | $1.87 B |
| 03/06/2026 | $48.64 | $48.71 (0.14%) | $48.99 | $47.47 | 465.10 K | $1.97 B |
| 03/05/2026 | $49.00 | $49.17 (0.35%) | $49.66 | $48.53 | 670.80 K | $1.99 B |
| 03/04/2026 | $48.15 | $48.65 (1.04%) | $48.99 | $47.35 | 536.03 K | $1.97 B |
| 03/03/2026 | $48.04 | $48.22 (0.37%) | $48.50 | $46.43 | 851.72 K | $1.95 B |
| 03/02/2026 | $47.30 | $48.58 (2.71%) | $49.21 | $47.30 | 670.10 K | $1.96 B |
| 02/27/2026 | $45.26 | $46.47 (2.67%) | $47.26 | $44.65 | 597.52 K | $1.88 B |
| 02/26/2026 | $45.69 | $45.00 (-1.51%) | $46.46 | $44.86 | 445.43 K | $1.82 B |
| 02/25/2026 | $45.69 | $45.89 (0.44%) | $46.49 | $45.46 | 542.50 K | $1.86 B |
| 02/24/2026 | $47.25 | $45.07 (-4.61%) | $47.99 | $42.79 | 1.01 M | $1.82 B |
| 02/23/2026 | $46.97 | $47.16 (0.4%) | $47.87 | $46.79 | 786.11 K | $1.91 B |
| 02/20/2026 | $46.12 | $46.88 (1.65%) | $47.10 | $45.33 | 557.93 K | $1.90 B |
| 02/19/2026 | $45.26 | $45.84 (1.28%) | $45.97 | $45.10 | 407.71 K | $1.85 B |
| 02/18/2026 | $45.83 | $45.18 (-1.42%) | $46.13 | $44.90 | 349.72 K | $1.83 B |
| 02/17/2026 | $45.56 | $46.07 (1.12%) | $46.52 | $45.48 | 318.70 K | $1.86 B |
| 02/13/2026 | $45.32 | $45.25 (-0.15%) | $45.47 | $44.44 | 432.60 K | $1.83 B |
| 02/12/2026 | $47.10 | $45.77 (-2.82%) | $47.38 | $44.98 | 661.30 K | $1.85 B |
| 02/11/2026 | $45.23 | $46.61 (3.05%) | $47.07 | $44.51 | 673.11 K | $1.89 B |
| 02/10/2026 | $42.61 | $45.49 (6.76%) | $45.65 | $42.50 | 856.40 K | $1.84 B |
| 02/09/2026 | $43.78 | $42.80 (-2.24%) | $44.05 | $42.45 | 851.05 K | $1.73 B |
| 02/06/2026 | $44.26 | $43.98 (-0.63%) | $44.88 | $43.97 | 504.70 K | $1.78 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.
