Skyward Specialty Insurance Group Stock Price History
NASDAQ: SKWDFinanceProperty-Casualty InsurersUSD
58.32-0.99 (-1.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SKWD price history at a glance
The price history for Skyward Specialty Insurance Group (SKWD) on this page begins on January 9, 2023, when the stock closed at $19.10; it most recently closed at $58.32 on October 5, 2026. The highest price in this record is $65.69, reached on August 3, 2026; the latest close is 11.2% below that peak. Across the 3 complete calendar years in the table, SKWD finished higher in 3 and lower in 0. Its best year was 2023 (+77.4%) and its worst was 2025 (+4.6%).
Over roughly 4 years the share price changed +205.3%, a 34.8% compound annual price return (excluding dividends). In the last 12 months alone, SKWD has gained 19.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $65.69
- Date of high
- Aug 3, 2026
- Low since 2023
- $17.50
- Date of low
- Jan 16, 2023
- 52-week high
- $65.69
- 52-week low
- $40.60
- IPO year
- 2023
- Last close
- $58.32
SKWD returns
1 week
+6.02%
1 month
+3.50%
3 months
-1.72%
6 months
+27.98%
Year to date
+14.11%
1 year
+19.19%
3 years
+100.00%
SKWD price return, excluding dividends.
SKWD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 58.32 | +19.95% |
| 2025 | 48.62 | +4.63% |
| 2024 | 46.47 | +37.16% |
| 2023 | 33.88 | +77.38% |
2026 return is year to date.
SKWD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 58.83 | 59.66 | 58.20 | 58.32 | -1.67% | |
| 57.46 | 60.02 | 57.07 | 59.31 | +3.20% | |
| 55.95 | 57.78 | 55.95 | 57.47 | +1.73% | |
| 55.38 | 56.50 | 54.83 | 56.49 | +2.36% | |
| 55.01 | 55.50 | 54.81 | 55.19 | +0.33% | |
| 55.06 | 55.50 | 54.73 | 55.01 | +0.42% | |
| 52.67 | 54.96 | 52.49 | 54.78 | +3.75% | |
| 53.35 | 53.53 | 52.49 | 52.80 | -1.27% | |
| 53.13 | 53.78 | 52.60 | 53.48 | -0.21% | |
| 54.56 | 54.56 | 53.13 | 53.59 | -2.17% | |
| 55.12 | 55.12 | 54.19 | 54.78 | -0.18% | |
| 55.27 | 55.56 | 54.58 | 54.88 | +0.07% | |
| 55.46 | 56.06 | 54.74 | 54.84 | -1.91% | |
| 57.17 | 57.17 | 55.19 | 55.91 | -0.68% | |
| 56.35 | 57.09 | 56.17 | 56.30 | -0.03% | |
| 56.19 | 56.47 | 55.16 | 56.31 | -0.51% | |
| 57.48 | 57.63 | 56.50 | 56.60 | -1.19% | |
| 57.31 | 58.05 | 56.62 | 57.28 | -0.94% | |
| 57.98 | 58.22 | 57.15 | 57.83 | -0.90% | |
| 57.57 | 58.59 | 57.38 | 58.35 | +2.84% | |
| 57.13 | 57.41 | 55.75 | 56.74 | +0.78% | |
| 56.90 | 57.34 | 55.70 | 56.30 | -0.09% | |
| 56.23 | 56.38 | 55.39 | 56.35 | -0.32% | |
| 56.62 | 57.29 | 55.49 | 56.53 | -1.41% | |
| 57.04 | 57.80 | 56.66 | 57.34 | -1.29% | |
| 57.19 | 58.45 | 56.78 | 58.09 | +3.14% | |
| 57.40 | 58.02 | 56.21 | 56.32 | -1.92% | |
| 57.59 | 58.09 | 56.96 | 57.42 | +0.02% | |
| 57.82 | 58.20 | 57.17 | 57.41 | -1.51% | |
| 57.84 | 59.02 | 57.84 | 58.29 | +1.11% | |
| 57.76 | 58.45 | 56.73 | 57.65 | -0.67% | |
| 57.59 | 58.39 | 57.30 | 58.04 | +1.11% | |
| 58.09 | 58.89 | 57.16 | 57.40 | -0.90% | |
| 56.90 | 58.70 | 56.68 | 57.92 | +1.81% | |
| 56.04 | 57.30 | 55.67 | 56.89 | +1.84% | |
| 54.91 | 56.46 | 54.02 | 55.86 | -0.96% | |
| 58.44 | 59.06 | 56.33 | 56.40 | -3.49% | |
| 58.40 | 59.50 | 57.88 | 58.44 | +1.51% | |
| 59.71 | 60.07 | 57.34 | 57.57 | -3.73% | |
| 59.18 | 61.41 | 58.64 | 59.80 | +1.39% | |
| 60.13 | 60.80 | 58.76 | 58.98 | -1.91% | |
| 60.84 | 61.21 | 58.86 | 60.13 | -2.48% | |
| 61.80 | 62.77 | 61.00 | 61.66 | -0.55% | |
| 64.20 | 64.47 | 61.78 | 62.00 | -2.62% | |
| 65.15 | 65.63 | 63.41 | 63.67 | -2.99% | |
| 63.03 | 65.69 | 62.78 | 65.63 | +4.11% | |
| 63.00 | 63.69 | 61.06 | 63.04 | +2.39% | |
| 60.74 | 61.77 | 59.95 | 61.57 | +1.15% | |
| 60.37 | 61.67 | 60.12 | 60.87 | +1.53% | |
| 60.10 | 60.30 | 59.00 | 59.95 | +0.13% | |
| 62.25 | 62.25 | 59.13 | 59.87 | -4.24% | |
| 62.36 | 63.00 | 61.51 | 62.52 | -0.40% | |
| 62.20 | 63.96 | 61.82 | 62.77 | +2.15% | |
| 60.83 | 62.28 | 60.83 | 61.45 | +1.64% | |
| 59.06 | 60.57 | 58.94 | 60.46 | +3.09% | |
| 57.20 | 58.80 | 56.77 | 58.65 | +1.24% | |
| 59.50 | 60.22 | 57.26 | 57.93 | -3.63% | |
| 60.50 | 61.17 | 59.55 | 60.11 | -0.99% | |
| 59.31 | 61.17 | 58.65 | 60.71 | +2.53% | |
| 58.57 | 60.70 | 58.57 | 59.21 | +1.27% | |
| 58.10 | 59.71 | 57.63 | 58.47 | +2.81% | |
| 58.33 | 58.33 | 56.13 | 56.87 | -2.55% | |
| 59.43 | 60.46 | 58.23 | 58.36 | -2.34% | |
| 59.97 | 60.89 | 58.14 | 59.76 | +0.71% | |
| 60.10 | 61.22 | 59.14 | 59.34 | -1.26% | |
| 60.57 | 60.60 | 59.37 | 60.10 | -0.45% | |
| 61.97 | 62.54 | 60.20 | 60.37 | -3.27% | |
| 61.38 | 63.03 | 61.03 | 62.41 | +3.67% | |
| 61.00 | 61.37 | 59.29 | 60.20 | -1.99% | |
| 59.40 | 62.20 | 58.60 | 61.42 | +3.21% | |
| 58.35 | 59.81 | 57.89 | 59.51 | +1.99% | |
| 59.96 | 61.24 | 58.18 | 58.35 | -3.06% | |
| 58.34 | 60.20 | 58.25 | 60.19 | +1.69% | |
| 55.49 | 59.81 | 55.49 | 59.19 | +6.84% | |
| 54.25 | 55.60 | 54.12 | 55.40 | +1.86% | |
| 53.09 | 54.77 | 52.82 | 54.39 | +2.86% | |
| 51.54 | 53.00 | 51.54 | 52.88 | +4.05% | |
| 50.80 | 52.35 | 50.76 | 50.82 | +0.51% | |
| 50.77 | 51.00 | 49.81 | 50.56 | +0.10% | |
| 49.46 | 51.12 | 49.46 | 50.51 | +1.79% | |
| 49.30 | 50.19 | 49.22 | 49.62 | +0.75% | |
| 49.95 | 51.52 | 48.68 | 49.25 | -1.60% | |
| 50.83 | 51.66 | 50.03 | 50.05 | -1.48% | |
| 49.07 | 51.23 | 49.05 | 50.80 | +3.78% | |
| 47.08 | 49.42 | 47.08 | 48.95 | +4.68% | |
| 46.15 | 47.27 | 45.75 | 46.76 | +1.32% | |
| 45.52 | 46.30 | 45.26 | 46.15 | +0.41% | |
| 44.45 | 46.22 | 44.34 | 45.96 | +4.38% | |
| 43.59 | 44.76 | 43.56 | 44.03 | +3.04% | |
| 43.72 | 44.03 | 42.50 | 42.73 | -3.11% | |
| 43.91 | 44.53 | 43.42 | 44.10 | -0.25% | |
| 43.94 | 44.50 | 43.71 | 44.21 | +0.20% | |
| 44.73 | 45.34 | 43.95 | 44.12 | -1.45% | |
| 45.68 | 46.23 | 44.65 | 44.77 | -2.23% | |
| 47.50 | 47.67 | 45.34 | 45.79 | -3.86% | |
| 47.80 | 48.06 | 47.39 | 47.63 | +0.38% | |
| 47.22 | 48.23 | 46.90 | 47.45 | +0.96% | |
| 47.20 | 47.36 | 46.02 | 47.00 | -0.82% | |
| 47.36 | 48.19 | 46.72 | 47.39 | -0.15% | |
| 47.94 | 48.90 | 47.21 | 47.46 | -0.82% | |
| 45.91 | 48.38 | 45.84 | 47.85 | +4.00% | |
| 45.28 | 46.52 | 45.10 | 46.01 | +1.61% | |
| 44.47 | 45.50 | 44.20 | 45.28 | +2.84% | |
| 44.77 | 45.65 | 43.40 | 44.03 | -2.95% | |
| 46.00 | 46.33 | 44.60 | 45.37 | -1.03% | |
| 46.29 | 46.68 | 45.45 | 45.84 | -1.82% | |
| 45.84 | 47.30 | 45.30 | 46.69 | +2.59% | |
| 46.45 | 46.50 | 43.32 | 45.51 | +3.81% | |
| 43.93 | 44.88 | 43.71 | 43.84 | -0.20% | |
| 43.98 | 44.51 | 43.47 | 43.93 | +0.66% | |
| 45.14 | 46.51 | 43.57 | 43.64 | -3.96% | |
| 45.89 | 46.42 | 45.23 | 45.44 | -0.02% | |
| 44.71 | 45.78 | 44.47 | 45.45 | +1.47% | |
| 45.53 | 45.82 | 44.59 | 44.79 | -1.75% | |
| 45.80 | 46.06 | 44.80 | 45.59 | +0.68% | |
| 45.63 | 46.38 | 45.21 | 45.28 | -1.44% | |
| 46.10 | 46.22 | 45.25 | 45.94 | -0.52% | |
| 46.34 | 46.66 | 45.80 | 46.18 | -0.06% | |
| 46.04 | 46.34 | 44.99 | 46.21 | -0.04% | |
| 46.36 | 46.59 | 45.41 | 46.23 | -0.60% | |
| 46.78 | 47.72 | 46.19 | 46.51 | -0.68% | |
| 46.75 | 47.63 | 46.33 | 46.83 | +1.21% | |
| 46.58 | 47.24 | 46.15 | 46.27 | -0.81% | |
| 45.68 | 46.76 | 45.41 | 46.65 | +1.74% | |
| 46.06 | 46.72 | 45.68 | 45.85 | -0.46% | |
| 45.58 | 46.65 | 45.31 | 46.06 | +1.08% | |
| 45.76 | 45.76 | 44.55 | 45.57 | -0.70% | |
| 44.90 | 46.25 | 44.48 | 45.89 | +1.55% | |
| 44.61 | 45.35 | 44.16 | 45.19 | +2.77% | |
| 44.38 | 44.83 | 43.66 | 43.97 | -0.92% | |
| 43.57 | 44.49 | 43.17 | 44.38 | +1.02% | |
| 42.63 | 44.26 | 42.35 | 43.93 | +2.00% | |
| 43.42 | 43.65 | 42.69 | 43.07 | -1.40% | |
| 44.64 | 44.64 | 42.87 | 43.68 | -0.11% | |
| 42.16 | 43.91 | 42.13 | 43.73 | +3.80% | |
| 43.26 | 43.31 | 42.06 | 42.13 | -2.61% | |
| 43.00 | 43.57 | 42.70 | 43.26 | +0.25% | |
| 43.01 | 43.50 | 42.88 | 43.15 | +1.72% | |
| 42.69 | 42.87 | 42.11 | 42.42 | -0.63% | |
| 42.02 | 43.45 | 41.42 | 42.69 | +3.47% | |
| 41.42 | 41.69 | 40.60 | 41.26 | -0.39% | |
| 42.83 | 43.07 | 41.20 | 41.42 | -3.29% | |
| 44.60 | 44.60 | 42.77 | 42.83 | -4.91% | |
| 45.05 | 45.94 | 44.84 | 45.04 | +0.78% | |
| 45.17 | 45.75 | 44.60 | 44.69 | -1.06% | |
| 45.92 | 46.37 | 44.80 | 45.17 | -0.13% | |
| 45.12 | 45.77 | 44.44 | 45.23 | -0.35% | |
| 45.75 | 46.19 | 44.89 | 45.39 | -1.94% | |
| 45.80 | 46.70 | 45.50 | 46.29 | +0.06% | |
| 48.13 | 48.33 | 45.29 | 46.26 | -5.03% | |
| 48.64 | 48.99 | 47.47 | 48.71 | -0.93% | |
| 49.00 | 49.66 | 48.53 | 49.17 | +1.06% | |
| 48.15 | 48.99 | 47.35 | 48.65 | +0.89% | |
| 48.04 | 48.50 | 46.43 | 48.22 | -0.74% | |
| 47.30 | 49.21 | 47.30 | 48.58 | +4.54% | |
| 45.26 | 47.26 | 44.65 | 46.47 | +3.27% | |
| 45.69 | 46.46 | 44.86 | 45.00 | -1.94% | |
| 45.69 | 46.49 | 45.46 | 45.89 | +1.82% | |
| 47.25 | 47.99 | 42.79 | 45.07 | -4.43% | |
| 46.97 | 47.87 | 46.79 | 47.16 | +0.60% | |
| 46.12 | 47.10 | 45.33 | 46.88 | +2.27% | |
| 45.26 | 45.97 | 45.10 | 45.84 | +1.46% | |
| 45.83 | 46.13 | 44.90 | 45.18 | -1.93% | |
| 45.56 | 46.52 | 45.48 | 46.07 | +1.81% | |
| 45.32 | 45.47 | 44.44 | 45.25 | -1.14% | |
| 47.10 | 47.38 | 44.98 | 45.77 | -1.80% | |
| 45.23 | 47.07 | 44.51 | 46.61 | +2.46% | |
| 42.61 | 45.65 | 42.50 | 45.49 | +6.29% | |
| 43.78 | 44.05 | 42.45 | 42.80 | -2.68% | |
| 44.26 | 44.88 | 43.97 | 43.98 | -0.11% | |
| 44.14 | 44.78 | 43.88 | 44.03 | +0.53% | |
| 44.25 | 44.70 | 43.76 | 43.80 | -1.02% | |
| 44.65 | 45.48 | 43.98 | 44.25 | -1.27% | |
| 44.61 | 45.64 | 44.15 | 44.82 | +0.45% | |
| 45.32 | 45.69 | 44.50 | 44.62 | -1.17% | |
| 45.08 | 45.81 | 44.66 | 45.15 | +0.38% | |
| 44.96 | 45.66 | 44.79 | 44.98 | +0.02% | |
| 46.48 | 46.68 | 44.34 | 44.97 | -3.25% | |
| 45.12 | 46.60 | 44.89 | 46.48 | +3.54% | |
| 44.44 | 45.09 | 43.35 | 44.89 | +0.88% | |
| 45.24 | 45.42 | 44.34 | 44.50 | -1.85% | |
| 45.71 | 45.78 | 44.41 | 45.34 | +0.09% | |
| 46.13 | 46.69 | 45.28 | 45.30 | -2.54% | |
| 46.43 | 46.69 | 45.96 | 46.48 | 0.00% | |
| 45.47 | 46.73 | 45.44 | 46.48 | +2.97% | |
| 45.10 | 46.07 | 44.78 | 45.14 | -0.13% | |
| 46.25 | 46.48 | 44.75 | 45.20 | -1.95% | |
| 46.32 | 46.74 | 45.80 | 46.10 | -1.20% | |
| 47.30 | 48.33 | 46.51 | 46.66 | -1.19% | |
| 46.63 | 47.90 | 46.61 | 47.22 | +1.61% | |
| 48.04 | 48.04 | 45.85 | 46.47 | -2.02% | |
| 49.93 | 50.00 | 47.26 | 47.43 | -5.99% | |
| 48.52 | 50.54 | 48.44 | 50.45 | +3.76% | |
| 50.99 | 51.08 | 48.53 | 48.62 | -4.87% | |
| 51.88 | 52.10 | 51.08 | 51.11 | -1.29% | |
| 51.93 | 52.23 | 51.27 | 51.78 | -0.65% | |
| 51.87 | 52.29 | 51.56 | 52.12 | +0.52% | |
| 51.77 | 52.13 | 51.50 | 51.85 | +0.25% | |
| 51.98 | 52.18 | 51.56 | 51.72 | -0.50% | |
| 52.14 | 53.09 | 51.40 | 51.98 | -0.21% | |
| 50.93 | 52.59 | 49.83 | 52.09 | +1.88% | |
| 51.46 | 51.66 | 50.61 | 51.13 | -1.29% | |
| 49.55 | 51.84 | 49.38 | 51.80 | +4.33% | |
| 48.91 | 49.96 | 48.74 | 49.65 | +1.10% | |
| 48.96 | 49.42 | 48.50 | 49.11 | +0.64% | |
| 49.75 | 49.97 | 48.73 | 48.80 | -1.83% | |
| 49.73 | 50.19 | 49.40 | 49.71 | +0.02% | |
| 47.61 | 49.71 | 47.61 | 49.70 | +4.68% | |
| 47.00 | 48.34 | 46.30 | 47.48 | +1.02% | |
| 46.81 | 47.74 | 46.78 | 47.00 | +0.51% | |
| 47.00 | 47.00 | 45.73 | 46.76 | +0.34% | |
| 47.63 | 47.76 | 46.44 | 46.60 | -1.94% | |
| 46.50 | 48.50 | 45.63 | 47.52 | +5.18% | |
| 46.82 | 46.90 | 45.11 | 45.18 | -2.98% | |
| 47.84 | 47.84 | 46.49 | 46.57 | -2.16% | |
| 48.56 | 49.44 | 47.36 | 47.60 | -2.78% | |
| 49.06 | 49.37 | 48.40 | 48.96 | -0.08% | |
| 49.51 | 50.02 | 48.87 | 49.00 | -0.59% | |
| 48.52 | 49.73 | 48.39 | 49.29 | +1.52% | |
| 47.79 | 49.01 | 47.03 | 48.55 | +2.21% | |
| 46.62 | 48.03 | 45.91 | 47.50 | +1.93% | |
| 47.69 | 48.68 | 46.21 | 46.60 | -1.10% | |
| 48.47 | 48.47 | 46.61 | 47.12 | -2.34% | |
| 48.48 | 49.21 | 48.23 | 48.25 | -0.47% | |
| 48.75 | 49.49 | 48.40 | 48.48 | -0.45% | |
| 48.90 | 49.21 | 47.73 | 48.70 | -0.10% | |
| 49.32 | 49.77 | 48.63 | 48.75 | -1.36% | |
| 48.90 | 50.67 | 48.57 | 49.42 | +2.66% | |
| 47.70 | 48.26 | 47.60 | 48.14 | +0.65% | |
| 47.03 | 48.00 | 46.58 | 47.83 | +0.74% | |
| 45.95 | 47.69 | 45.70 | 47.48 | +3.99% | |
| 46.86 | 47.15 | 45.52 | 45.66 | -2.50% | |
| 45.94 | 46.93 | 45.44 | 46.83 | +2.09% | |
| 45.00 | 46.39 | 45.00 | 45.87 | +1.89% | |
| 44.85 | 45.49 | 44.15 | 45.02 | -1.25% | |
| 45.69 | 47.62 | 45.06 | 45.59 | -0.11% | |
| 47.97 | 48.70 | 45.46 | 45.64 | +1.40% | |
| 44.61 | 46.07 | 44.09 | 45.01 | -0.29% | |
| 46.19 | 46.37 | 45.01 | 45.14 | -3.46% | |
| 46.51 | 47.00 | 46.04 | 46.76 | +0.91% | |
| 46.90 | 47.08 | 45.64 | 46.34 | -0.56% | |
| 46.36 | 47.09 | 45.60 | 46.60 | +0.52% | |
| 46.88 | 47.20 | 46.00 | 46.36 | -1.26% | |
| 46.46 | 47.39 | 45.82 | 46.95 | +1.08% | |
| 46.77 | 46.94 | 45.89 | 46.45 | +0.43% | |
| 45.29 | 46.53 | 44.48 | 46.25 | +2.78% | |
| 49.05 | 49.05 | 44.94 | 45.00 | -9.31% | |
| 50.07 | 50.07 | 48.59 | 49.62 | -1.94% | |
| 49.24 | 50.78 | 49.06 | 50.60 | +2.97% | |
| 48.90 | 49.17 | 48.03 | 49.14 | +0.43% | |
| 48.92 | 49.35 | 48.58 | 48.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SKWD chart for longer ranges.