MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SKWD — Skyward Specialty Insurance Group, Inc. Common Stock
NasdaqSkyward Specialty Insurance Group, Inc. Common Stock
$59.31
+1.84(+3.20%)
- O
- 57.46
- H
- 60.02
- L
- 57.07
- V
- 646.69K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$59.31
Period Return+11.93%
Period High$65.69
Period Low$40.60
Avg Daily Volume453.9K
Total Trading Days365
SKWD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $57.46 | $60.02 | $57.07 | $59.31 | +$1.84 | +3.20% | 646,693 | $59.07 | $57.07 $60.02 |
| Oct 7, 2026 | $55.95 | $57.78 | $55.95 | $57.47 | +$0.98 | +1.73% | 595,057 | $57.34 | $55.95 $57.78 |
| Oct 6, 2026 | $55.38 | $56.50 | $54.83 | $56.49 | +$1.30 | +2.36% | 387,038 | $56.11 | $54.83 $56.50 |
| Oct 5, 2026 | $55.01 | $55.50 | $54.81 | $55.19 | +$0.18 | +0.33% | 218,743 | $55.22 | $54.81 $55.50 |
| Oct 2, 2026 | $55.06 | $55.50 | $54.73 | $55.01 | +$0.23 | +0.42% | 250,799 | $55.04 | $54.73 $55.50 |
| Oct 1, 2026 | $52.67 | $54.96 | $52.49 | $54.78 | +$1.98 | +3.75% | 403,834 | $54.22 | $52.49 $54.96 |
| Sep 30, 2026 | $53.35 | $53.53 | $52.49 | $52.80 | $-0.68 | -1.27% | 308,313 | $52.88 | $52.49 $53.53 |
| Sep 29, 2026 | $53.13 | $53.78 | $52.60 | $53.48 | $-0.11 | -0.21% | 246,610 | $53.23 | $52.60 $53.78 |
| Sep 28, 2026 | $54.56 | $54.56 | $53.13 | $53.59 | $-1.19 | -2.17% | 285,400 | $53.78 | $53.13 $54.56 |
| Sep 25, 2026 | $55.12 | $55.12 | $54.19 | $54.78 | $-0.10 | -0.18% | 353,463 | $54.64 | $54.19 $55.12 |
| Sep 24, 2026 | $55.27 | $55.56 | $54.58 | $54.88 | +$0.04 | +0.07% | 404,464 | $54.88 | $54.58 $55.56 |
| Sep 23, 2026 | $55.46 | $56.06 | $54.74 | $54.84 | $-1.07 | -1.91% | 322,197 | $55.13 | $54.74 $56.06 |
| Sep 22, 2026 | $57.17 | $57.17 | $55.19 | $55.91 | $-0.39 | -0.68% | 443,584 | $55.86 | $55.19 $57.17 |
| Sep 21, 2026 | $56.35 | $57.09 | $56.17 | $56.30 | $-0.02 | -0.03% | 267,644 | $56.61 | $56.17 $57.09 |
| Sep 18, 2026 | $56.19 | $56.47 | $55.16 | $56.31 | $-0.29 | -0.51% | 887,707 | $56.30 | $55.16 $56.47 |
| Sep 17, 2026 | $57.48 | $57.63 | $56.50 | $56.60 | $-0.68 | -1.19% | 238,194 | $56.73 | $56.50 $57.63 |
| Sep 16, 2026 | $57.31 | $58.05 | $56.62 | $57.28 | $-0.55 | -0.94% | 349,067 | $57.28 | $56.62 $58.05 |
| Sep 15, 2026 | $57.98 | $58.22 | $57.15 | $57.83 | $-0.53 | -0.90% | 314,968 | $57.62 | $57.15 $58.22 |
| Sep 14, 2026 | $57.57 | $58.59 | $57.38 | $58.35 | +$1.61 | +2.84% | 361,014 | $58.07 | $57.38 $58.59 |
| Sep 11, 2026 | $57.13 | $57.41 | $55.75 | $56.74 | +$0.44 | +0.78% | 310,163 | $56.57 | $55.75 $57.41 |
| Sep 10, 2026 | $56.90 | $57.34 | $55.70 | $56.30 | $-0.05 | -0.09% | 346,862 | $56.24 | $55.70 $57.34 |
| Sep 9, 2026 | $56.23 | $56.38 | $55.39 | $56.35 | $-0.18 | -0.32% | 248,587 | $56.04 | $55.39 $56.38 |
| Sep 8, 2026 | $56.62 | $57.29 | $55.49 | $56.53 | $-0.81 | -1.41% | 263,878 | $56.74 | $55.49 $57.29 |
| Sep 4, 2026 | $57.04 | $57.80 | $56.66 | $57.34 | $-0.75 | -1.29% | 350,024 | $57.34 | $56.66 $57.80 |
| Sep 3, 2026 | $57.19 | $58.45 | $56.78 | $58.09 | +$1.77 | +3.14% | 715,434 | $57.84 | $56.78 $58.45 |
| Sep 2, 2026 | $57.40 | $58.02 | $56.21 | $56.32 | $-1.10 | -1.92% | 764,690 | $56.74 | $56.21 $58.02 |
| Sep 1, 2026 | $57.59 | $58.09 | $56.96 | $57.42 | +$0.01 | +0.02% | 406,460 | $57.43 | $56.96 $58.09 |
| Aug 31, 2026 | $57.82 | $58.20 | $57.17 | $57.41 | $-0.88 | -1.51% | 302,325 | $57.52 | $57.17 $58.20 |
| Aug 28, 2026 | $57.84 | $59.02 | $57.84 | $58.29 | +$0.64 | +1.11% | 294,385 | $58.48 | $57.84 $59.02 |
| Aug 27, 2026 | $57.76 | $58.45 | $56.73 | $57.65 | $-0.39 | -0.67% | 370,738 | $57.33 | $56.73 $58.45 |