UK markets close in 5 hours 16 minutes

Skyward Specialty Insurance Group, Inc. (SKWD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.19-0.32 (-0.88%)
At close: 04:00PM EDT
36.19 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202436.5636.9236.1536.1936.19341,600
26 Jun 202435.7236.5635.3336.5136.51742,300
25 Jun 202435.6936.1535.4536.0036.00391,500
24 Jun 202435.1836.2035.1835.8435.84547,000
21 Jun 202435.2735.3534.5035.2335.23663,800
20 Jun 202434.9635.2634.6235.1535.15355,700
18 Jun 202434.1334.9334.0034.6934.69298,500
17 Jun 202433.6534.2333.4234.1434.14293,400
14 Jun 202434.3934.6233.5133.7233.72334,000
13 Jun 202434.6234.6233.4634.4634.46416,200
12 Jun 202435.4535.5134.3634.6834.68450,400
11 Jun 202436.1236.2035.0235.0935.09503,700
10 Jun 202437.8239.1636.5036.6836.68852,900
07 Jun 202436.7137.1736.6537.0737.07280,900
06 Jun 202436.4137.0336.1336.7136.71392,300
05 Jun 202437.0037.0035.8536.5636.56240,200
04 Jun 202437.5037.5036.1036.9436.94226,300
03 Jun 202437.9438.3937.0537.5237.52777,100
31 May 202437.1837.6037.0337.3237.32305,200
30 May 202436.9637.5636.9137.2337.23350,300
29 May 202437.0537.7036.9937.0037.00266,600
28 May 202437.2137.7136.7037.0637.06587,100
24 May 202435.8036.3935.6936.3636.36636,600
23 May 202436.2136.2135.4035.7635.76211,100
22 May 202436.5136.9535.9635.9635.96266,900
21 May 202436.3136.5536.0836.3336.33127,400
20 May 202436.5736.9936.0636.3136.31291,000
17 May 202436.5436.5636.1236.5336.53214,400
16 May 202436.5836.8535.7736.2636.26347,800
15 May 202436.6836.9035.9236.3736.37314,800
14 May 202436.5636.9236.2836.6836.68368,100
13 May 202437.3737.5136.3336.4436.44400,600
10 May 202436.9337.3736.5437.3637.36444,900
09 May 202437.0237.3736.6936.9336.93322,900
08 May 202437.6337.8437.1037.1637.16681,000
07 May 202437.4738.3337.3737.6137.612,493,600
06 May 202436.3038.5836.3037.6037.60628,400
03 May 202436.2737.6735.9237.5837.58437,300
02 May 202437.3337.4935.6035.7735.77640,700
01 May 202434.7136.1634.7135.5035.50400,100
30 Apr 202434.4235.0434.4034.9234.92341,500
29 Apr 202433.6834.8533.5934.5434.54482,000
26 Apr 202435.7735.7733.2733.4633.46630,600
25 Apr 202435.9136.1535.6635.9635.96174,500
24 Apr 202436.3836.4735.8736.2436.24131,200
23 Apr 202436.8637.2136.4336.5236.52181,800
22 Apr 202436.3636.7335.9236.5336.53168,700
19 Apr 202435.1536.3935.1536.2436.24254,800
18 Apr 202434.8835.8534.8235.2635.26197,100
17 Apr 202435.8135.8134.6434.6634.66164,700
16 Apr 202435.4636.0235.2735.5935.59262,400
15 Apr 202436.1036.2535.4435.7735.77208,900
12 Apr 202436.3136.3135.5635.8335.83268,700
11 Apr 202436.6836.8436.1936.2836.28232,000
10 Apr 202437.1837.4735.8736.6636.66224,700
09 Apr 202437.8737.9437.1437.5837.58288,600
08 Apr 202438.4038.4037.4337.4737.47275,800
05 Apr 202437.5638.4137.5038.2538.25465,700
04 Apr 202438.3838.6437.3837.5637.56255,900
03 Apr 202437.9038.4837.5738.1638.16296,200
02 Apr 202437.2238.1037.1637.9437.94474,200
01 Apr 202437.7737.7737.0837.2737.27250,200
28 Mar 202437.2937.8036.9337.4137.41335,000
27 Mar 202436.1637.2335.9337.1937.19336,100
26 Mar 202436.0036.2335.6335.8735.87538,500
25 Mar 202436.1936.7135.9935.9935.99156,000
22 Mar 202437.0237.0635.8335.8735.87160,700
21 Mar 202436.7737.2636.7436.8136.81206,300
20 Mar 202437.0037.0436.4636.8936.89173,100
19 Mar 202436.4036.9035.9836.8736.87215,900
18 Mar 202435.6536.4635.6136.3336.33203,400
15 Mar 202435.1536.1335.1535.7635.761,084,500
14 Mar 202435.8235.9035.0035.2835.28328,400
13 Mar 202436.6736.7635.4535.7435.74179,800
12 Mar 202435.3836.5035.2136.4736.47373,800
11 Mar 202435.3935.8835.2735.5935.59171,000
08 Mar 202435.7336.0835.2835.5735.57212,000
07 Mar 202435.7335.9435.0935.6135.61187,100
06 Mar 202435.6235.9935.1235.6635.66229,700
05 Mar 202435.9436.1335.0535.2935.29307,900
04 Mar 202436.0036.5835.9336.1336.13204,800
01 Mar 202436.5036.6335.8636.0036.00241,100
29 Feb 202437.0037.0036.2636.5936.59599,300
28 Feb 202436.5236.7835.7836.6836.68473,000
27 Feb 202435.3636.4435.2536.4336.43392,700
26 Feb 202435.4336.0035.2935.3635.36286,500
23 Feb 202436.0336.8735.2135.3535.35455,500
22 Feb 202434.8636.1733.8635.9835.98583,000
21 Feb 202434.0034.9932.0834.1534.15673,500
20 Feb 202434.5035.8134.3734.6734.67646,400
16 Feb 202433.5034.2933.1534.1434.14455,900
15 Feb 202432.5933.4432.5533.3333.33270,200
14 Feb 202431.9532.5131.7332.5132.51307,400
13 Feb 202431.3031.8531.1831.6631.66212,800
12 Feb 202431.0232.0530.7331.5031.50299,000
09 Feb 202429.9931.0029.7630.9530.95248,900
08 Feb 202430.3330.4029.8430.0130.01273,800
07 Feb 202430.4030.9030.2430.4930.49179,400
06 Feb 202429.4930.4329.4930.4030.40198,400
05 Feb 202429.5729.8529.4029.6629.66241,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...