SKWD Historical Prices

Summary

Key Stock Metrics

33.42

(June 17, 2024)

52-Week Low

63.76

(May 20, 2025)

52-Week High

63.76

(May 20, 2025)

All-Time High

62.45

(May 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-01-13 18.90 19.85 18.21 19.10 4172656
2023-01-17 18.72 19.59 18.68 19.48 487310
2023-01-18 19.45 19.72 18.68 19.03 340224
2023-01-19 19.00 19.15 18.56 18.69 277835
2023-01-20 18.80 18.80 17.50 18.53 279409
2023-01-23 18.75 18.75 18.36 18.53 54707
2023-01-24 18.38 18.55 18.20 18.49 72196
2023-01-25 18.53 18.54 18.21 18.38 64152
2023-01-26 18.61 19.11 18.33 18.93 92095
2023-01-27 19.00 19.17 18.66 18.69 114832
2023-01-30 18.50 18.65 18.38 18.54 58290
2023-01-31 18.40 18.72 18.30 18.51 130289
2023-02-01 18.31 18.90 18.02 18.70 168649
2023-02-02 18.66 19.00 18.28 18.93 250922
2023-02-03 18.74 19.27 18.56 19.10 136854
2023-02-06 19.13 19.43 18.72 19.25 170398
2023-02-07 19.50 20.37 19.14 19.70 291582
2023-02-08 19.51 20.17 19.08 19.30 180153
2023-02-09 19.12 19.88 18.78 19.75 181349
2023-02-10 19.48 20.34 19.42 20.06 196134
2023-02-13 19.84 21.39 19.75 20.79 197152
2023-02-14 20.81 20.89 20.11 20.65 134819
2023-02-15 20.58 20.80 20.35 20.64 59297
2023-02-16 20.50 20.69 20.08 20.08 66174
2023-02-17 20.09 20.57 19.38 19.67 92598
2023-02-21 19.41 19.44 18.65 19.03 152711
2023-02-22 19.00 19.11 18.80 19.06 119210
2023-02-23 19.01 19.28 18.65 18.88 74861
2023-02-24 18.87 19.11 18.26 19.11 129469
2023-02-27 19.24 19.35 18.84 19.30 336841
2023-02-28 19.39 19.84 19.20 19.52 142578
2023-03-01 19.40 19.84 18.55 19.54 122858
2023-03-02 19.34 20.03 19.16 19.80 158974
2023-03-03 19.93 20.46 19.60 20.25 113590
2023-03-06 20.48 20.66 20.03 20.11 152434
2023-03-07 20.13 20.32 19.65 19.72 126000
2023-03-08 19.52 19.69 18.92 19.52 148298
2023-03-09 19.63 20.92 19.41 19.50 141181
2023-03-10 19.27 19.72 18.68 18.85 160084
2023-03-13 18.51 18.82 17.56 17.92 189852
2023-03-14 18.31 19.49 17.88 19.09 207477
2023-03-15 18.71 18.71 17.96 18.14 195355
2023-03-16 17.82 18.80 17.82 18.73 198272
2023-03-17 18.82 19.13 18.25 18.42 1887412
2023-03-20 18.47 19.44 18.38 19.09 357338
2023-03-21 19.37 20.01 19.37 19.70 223020
2023-03-22 19.69 20.00 19.36 19.46 127797
2023-03-23 19.49 19.98 19.49 19.75 144305
2023-03-24 19.52 19.86 19.50 19.84 176258
2023-03-27 19.98 20.37 19.84 20.24 299835
2023-03-28 20.21 20.84 20.13 20.81 311437
2023-03-29 21.11 22.04 20.55 21.06 592297
2023-03-30 21.26 21.80 20.91 21.52 397863
2023-03-31 21.70 22.02 20.02 21.87 233039
2023-04-03 21.87 22.00 20.29 20.54 365555
2023-04-04 20.53 20.53 19.71 20.17 329037
2023-04-05 20.07 20.80 20.00 20.50 196842
2023-04-06 20.54 20.87 19.70 20.69 105807
2023-04-10 20.61 23.25 19.74 20.76 213736
2023-04-11 20.72 21.54 20.63 21.44 92088
2023-04-12 21.60 22.33 21.41 21.50 255103
2023-04-13 21.53 21.95 20.79 21.08 110388
2023-04-14 21.09 21.57 20.87 21.18 157465
2023-04-17 21.30 21.39 20.95 21.16 54784
2023-04-18 21.43 21.56 21.17 21.48 190250
2023-04-19 21.47 21.98 21.47 21.73 67428
2023-04-20 21.55 23.02 21.45 21.86 103105
2023-04-21 21.72 21.88 21.16 21.75 135157
2023-04-24 21.75 22.11 21.09 21.30 73353
2023-04-25 21.14 21.57 20.81 21.30 163702
2023-04-26 21.19 21.63 20.85 21.04 73662
2023-04-27 21.11 21.64 20.98 21.57 65948
2023-04-28 21.49 21.91 21.36 21.38 58388
2023-05-01 21.42 21.89 21.34 21.57 290487
2023-05-02 21.44 21.93 20.89 21.53 98380
2023-05-03 21.53 22.93 21.45 21.49 86180
2023-05-04 21.32 21.96 21.21 21.51 190941
2023-05-05 21.75 21.83 21.35 21.55 155865
2023-05-08 21.67 22.28 21.67 22.09 141840
2023-05-09 21.98 22.38 21.76 21.77 85232
2023-05-10 22.17 24.52 22.17 24.18 425626
2023-05-11 24.14 24.36 23.51 24.35 153942
2023-05-12 24.50 25.32 24.37 24.79 143850
2023-05-15 24.89 25.10 24.63 24.66 171875
2023-05-16 24.52 24.61 23.91 24.47 71920
2023-05-17 24.60 24.66 24.04 24.17 70578
2023-05-18 24.17 24.27 23.86 24.06 75073
2023-05-19 24.47 24.62 23.92 23.92 38233
2023-05-22 24.12 24.24 23.85 24.03 69781
2023-05-23 23.95 24.36 23.76 23.79 41502
2023-05-24 23.83 23.83 23.29 23.63 90189
2023-05-25 23.81 24.40 23.65 24.11 52926
2023-05-26 24.11 24.25 23.75 23.84 112089
2023-05-30 23.99 24.38 23.81 23.93 117034
2023-05-31 23.81 23.97 23.40 23.61 304550
2023-06-01 23.66 23.95 23.16 23.58 168148
2023-06-02 23.75 24.02 23.59 23.88 166117
2023-06-05 23.78 24.09 23.02 23.15 87476
2023-06-06 22.48 25.50 21.94 23.07 367814
2023-06-07 22.90 24.03 22.18 23.55 157505
2023-06-08 23.90 24.51 23.66 24.49 1761120
2023-06-09 24.37 24.66 23.67 24.19 218452
2023-06-12 24.30 24.77 24.12 24.50 182310
2023-06-13 24.50 25.23 23.74 25.08 314052
2023-06-14 25.09 25.14 24.10 24.51 117511
2023-06-15 24.47 24.85 24.14 24.80 141028
2023-06-16 24.98 25.07 24.50 24.66 205937
2023-06-20 24.91 25.48 24.50 25.27 305901
2023-06-21 25.24 25.92 25.13 25.71 230580
2023-06-22 25.80 25.91 25.37 25.87 190274
2023-06-23 25.84 26.05 25.05 25.26 494126
2023-06-26 25.27 25.57 24.57 25.27 254790
2023-06-27 25.28 25.78 25.12 25.12 193421
2023-06-28 25.12 25.12 24.25 24.28 218119
2023-06-29 24.34 25.02 24.16 24.82 171925
2023-06-30 24.92 25.58 24.60 25.40 188247
2023-07-03 25.53 25.53 25.04 25.32 142429
2023-07-05 25.32 25.67 25.07 25.54 129983
2023-07-06 25.45 25.85 25.40 25.70 111176
2023-07-07 25.70 25.88 24.96 25.00 142344
2023-07-10 25.06 25.41 24.68 24.73 186049
2023-07-11 24.74 25.34 23.62 23.65 336185
2023-07-12 24.39 24.98 24.04 24.89 459115
2023-07-13 24.99 25.95 24.79 24.95 191188
2023-07-14 25.03 25.78 24.39 24.67 227859
2023-07-17 24.60 25.06 24.53 25.00 306996
2023-07-18 24.97 25.87 24.60 24.76 149550
2023-07-19 24.73 24.97 24.42 24.62 153865
2023-07-20 24.60 25.27 24.47 24.63 109485
2023-07-21 24.89 25.00 24.70 24.93 180882
2023-07-24 25.00 25.13 24.84 24.91 134658
2023-07-25 24.95 25.02 24.82 25.00 204382
2023-07-26 24.96 25.40 24.76 24.90 364171
2023-07-27 24.90 24.95 24.42 24.65 134491
2023-07-28 24.69 24.88 24.32 24.37 149112
2023-07-31 24.00 24.24 23.56 23.69 241490
2023-08-01 23.73 23.81 23.33 23.80 436688
2023-08-02 23.75 24.03 23.24 23.27 179221
2023-08-03 23.22 23.77 23.22 23.56 169904
2023-08-04 23.54 23.62 23.34 23.56 212304
2023-08-07 23.58 24.08 23.52 23.90 220062
2023-08-08 23.89 24.38 23.64 24.38 216187
2023-08-09 24.50 25.16 24.20 24.39 529928
2023-08-10 24.53 25.10 24.53 24.83 264238
2023-08-11 24.75 24.97 24.49 24.81 166433
2023-08-14 24.81 25.30 24.75 25.08 706864
2023-08-15 25.05 25.33 24.81 24.99 1273543
2023-08-16 25.06 25.17 24.67 24.80 539093
2023-08-17 24.90 25.02 24.39 24.48 255941
2023-08-18 24.27 24.68 24.27 24.32 179730
2023-08-21 24.27 24.49 23.77 23.80 281943
2023-08-22 24.08 24.08 23.59 23.69 359256
2023-08-23 23.67 23.93 23.50 23.76 400442
2023-08-24 23.76 24.00 23.46 23.61 444106
2023-08-25 23.73 23.73 23.39 23.41 379364
2023-08-28 23.42 23.65 23.21 23.36 329148
2023-08-29 23.38 24.00 23.23 23.98 628712
2023-08-30 24.05 24.47 23.97 24.25 465466
2023-08-31 24.23 24.47 24.12 24.32 332929
2023-09-01 24.38 24.43 24.18 24.28 240698
2023-09-05 24.21 24.91 24.16 24.29 468579
2023-09-06 24.27 24.36 23.83 23.95 215814
2023-09-07 23.80 24.11 23.62 23.69 214990
2023-09-08 23.69 24.17 23.68 23.86 327026
2023-09-11 23.22 23.22 23.22 23.22 22424
2023-09-12 23.09 23.99 23.09 23.95 512419
2023-09-13 23.90 24.19 23.87 24.14 524858
2023-09-14 24.37 25.00 24.34 24.95 842522
2023-09-15 24.97 25.88 24.60 25.78 3849475
2023-09-18 25.77 26.78 25.38 26.64 928248
2023-09-19 26.45 27.29 26.20 27.06 673927
2023-09-20 27.20 27.88 27.20 27.85 434942
2023-09-21 27.93 28.15 27.73 28.07 607207
2023-09-22 28.09 28.51 28.03 28.47 424368
2023-09-25 28.50 28.63 27.54 27.76 507933
2023-09-26 27.70 28.22 27.68 28.00 715668
2023-09-27 28.00 28.23 27.84 28.01 343828
2023-09-28 28.03 28.34 27.55 27.93 548539
2023-09-29 28.08 28.08 27.29 27.36 165283
2023-10-02 27.37 27.61 26.81 27.35 305036
2023-10-03 27.67 28.16 27.24 28.10 478671
2023-10-04 28.02 28.80 27.80 28.80 539418
2023-10-05 28.74 28.88 28.36 28.83 490038
2023-10-06 29.25 29.50 28.90 29.07 302050
2023-10-09 28.96 29.55 28.96 29.35 409170
2023-10-10 29.59 29.59 28.32 28.33 344476
2023-10-11 28.33 28.86 28.17 28.82 361852
2023-10-12 28.87 28.98 28.15 28.38 298287
2023-10-13 28.72 29.29 28.48 29.16 333006
2023-10-16 29.16 29.40 28.46 28.73 335938
2023-10-17 28.78 29.25 28.60 29.15 234789
2023-10-18 29.10 29.52 28.74 28.76 139865
2023-10-19 28.67 28.70 28.12 28.60 204054
2023-10-20 28.65 28.68 27.64 27.76 234185
2023-10-23 27.73 27.73 27.12 27.34 165991
2023-10-24 27.55 28.30 27.20 28.15 153838
2023-10-25 28.15 29.17 28.15 28.46 266099
2023-10-26 28.44 28.58 27.98 28.31 244616
2023-10-27 28.31 28.31 27.77 28.02 202363
2023-10-30 28.30 28.50 28.12 28.21 282587
2023-10-31 28.15 28.72 27.79 28.15 251884
2023-11-01 28.32 28.58 28.12 28.32 408573
2023-11-02 28.47 28.47 27.80 27.93 230008
2023-11-03 28.07 28.19 27.79 27.92 351396
2023-11-06 27.87 28.14 27.56 27.70 450548
2023-11-07 29.27 30.93 29.13 30.53 1974168
2023-11-08 31.10 31.10 30.22 30.99 356756
2023-11-09 30.99 31.41 30.12 30.35 333807
2023-11-10 30.28 30.91 29.93 30.52 259032
2023-11-13 30.92 30.94 30.28 30.77 358425
2023-11-14 30.20 32.25 29.43 32.17 439870
2023-11-15 32.22 32.27 31.11 31.66 517789
2023-11-16 31.10 31.28 30.50 30.82 2974166
2023-11-17 30.95 30.95 29.95 30.04 1052459
2023-11-20 30.29 30.29 29.57 30.00 710295
2023-11-21 30.08 30.61 29.97 30.49 669377
2023-11-22 30.70 30.95 30.31 30.43 373745
2023-11-24 30.49 31.71 30.49 31.50 383483
2023-11-27 31.67 31.80 31.32 31.75 458314
2023-11-28 31.80 33.21 31.62 33.20 758926
2023-11-29 33.37 33.58 31.68 32.06 722664
2023-11-30 31.97 33.04 31.72 32.70 695406
2023-12-01 32.12 33.08 32.12 32.73 341974
2023-12-04 32.97 33.52 32.68 32.70 494494
2023-12-05 32.61 33.50 32.37 33.38 447620
2023-12-06 33.43 33.74 32.53 32.77 437032
2023-12-07 32.81 33.33 32.40 33.26 471203
2023-12-08 33.26 33.50 32.63 32.96 382219
2023-12-11 33.01 33.50 32.91 32.97 189500
2023-12-12 33.24 34.11 33.15 33.55 538383
2023-12-13 33.82 34.04 33.49 33.78 403000
2023-12-14 33.84 33.90 31.95 32.42 681740
2023-12-15 32.42 33.54 32.42 33.34 924738
2023-12-18 33.45 34.20 33.15 34.20 307590
2023-12-19 34.22 34.53 33.65 34.00 342494
2023-12-20 34.12 34.13 33.46 33.62 353965
2023-12-21 33.50 34.02 33.30 34.02 341426
2023-12-22 34.29 34.33 33.43 33.94 269403
2023-12-26 34.41 34.41 33.88 33.93 309939
2023-12-27 33.87 34.30 33.61 34.12 193962
2023-12-28 34.26 34.44 33.86 33.90 264993
2023-12-29 34.09 34.11 33.59 33.88 373698
2024-01-02 33.84 33.90 33.20 33.71 405873
2024-01-03 33.76 34.04 33.55 33.72 326450
2024-01-04 33.95 34.20 33.43 33.43 194660
2024-01-05 33.24 33.73 33.03 33.70 543829
2024-01-08 33.78 33.89 32.75 33.14 273042
2024-01-09 32.89 32.89 32.22 32.43 208219
2024-01-10 32.25 32.52 31.87 32.11 383885
2024-01-11 32.70 33.25 32.01 32.92 439137
2024-01-12 33.00 33.05 32.56 32.73 147091
2024-01-16 32.73 33.06 32.60 32.80 237939
2024-01-17 33.17 33.17 32.30 32.33 247812
2024-01-18 32.36 33.00 32.24 32.70 433351
2024-01-19 32.70 33.00 31.41 31.69 413455
2024-01-22 31.71 32.64 31.59 32.64 222214
2024-01-23 32.80 32.83 31.88 32.09 190794
2024-01-24 32.36 32.43 31.86 31.89 190332
2024-01-25 32.11 32.26 31.60 31.80 238381
2024-01-26 31.93 31.93 31.13 31.47 228057
2024-01-29 31.36 31.87 31.16 31.54 191640
2024-01-30 31.65 31.85 31.43 31.82 220245
2024-01-31 31.91 32.00 31.05 31.10 199277
2024-02-01 31.07 31.40 29.88 30.13 415863
2024-02-02 30.00 30.36 29.56 29.76 461390
2024-02-05 29.57 29.86 29.40 29.66 241182
2024-02-06 29.49 30.43 29.49 30.40 198440
2024-02-07 30.40 30.90 30.24 30.49 179424
2024-02-08 30.33 30.40 29.84 30.01 273767
2024-02-09 29.99 31.00 29.76 30.95 248882
2024-02-12 31.02 32.05 30.73 31.50 299020
2024-02-13 31.30 31.85 31.18 31.66 212813
2024-02-14 31.95 32.51 31.73 32.51 307448
2024-02-15 32.59 33.45 32.55 33.33 270212
2024-02-16 33.50 34.29 33.15 34.14 455900
2024-02-20 34.50 35.81 34.37 34.67 646411
2024-02-21 34.00 34.99 32.08 34.15 673487
2024-02-22 34.86 36.17 33.86 35.98 583049
2024-02-23 36.03 36.87 35.21 35.35 455691
2024-02-26 35.43 36.00 35.29 35.36 286641
2024-02-27 35.36 36.44 35.25 36.43 392697
2024-02-28 36.52 36.78 35.78 36.68 473005
2024-02-29 37.00 37.00 36.26 36.59 599296
2024-03-01 36.50 36.63 35.86 36.00 241144
2024-03-04 36.00 36.58 35.93 36.13 204752
2024-03-05 35.94 36.13 35.05 35.29 307867
2024-03-06 35.62 35.99 35.12 35.66 229725
2024-03-07 35.73 35.94 35.09 35.61 187101
2024-03-08 35.73 36.08 35.29 35.57 211980
2024-03-11 35.39 35.88 35.27 35.59 171003
2024-03-12 35.38 36.50 35.21 36.47 373812
2024-03-13 36.67 36.76 35.45 35.74 179934
2024-03-14 35.82 35.91 35.00 35.28 328361
2024-03-15 35.15 36.13 35.15 35.76 1084546
2024-03-18 35.65 36.46 35.61 36.33 203386
2024-03-19 36.40 36.90 35.98 36.87 215947
2024-03-20 37.00 37.04 36.46 36.89 173074
2024-03-21 36.77 37.26 36.74 36.81 206305
2024-03-22 37.02 37.06 35.83 35.87 160743
2024-03-25 36.19 36.71 35.99 35.99 156029
2024-03-26 36.00 36.23 35.63 35.87 538542
2024-03-27 36.16 37.23 35.93 37.19 336289
2024-03-28 37.29 37.80 36.93 37.41 335123
2024-04-01 37.77 37.77 37.08 37.27 250201
2024-04-02 37.22 38.10 37.16 37.94 474218
2024-04-03 37.90 38.48 37.57 38.16 296243
2024-04-04 38.38 38.64 37.38 37.56 255914
2024-04-05 37.56 38.41 37.50 38.25 465747
2024-04-08 38.40 38.40 37.43 37.47 275814
2024-04-09 37.87 37.94 37.14 37.58 288632
2024-04-10 37.18 37.47 35.87 36.66 224663
2024-04-11 36.68 36.84 36.19 36.28 232018
2024-04-12 36.31 36.31 35.56 35.83 268746
2024-04-15 36.10 36.25 35.44 35.77 208868
2024-04-16 35.46 36.02 35.27 35.59 262439
2024-04-17 35.81 35.81 34.64 34.66 164710
2024-04-18 34.88 35.85 34.82 35.26 197070
2024-04-19 35.15 36.39 35.15 36.24 255681
2024-04-22 36.36 36.73 35.92 36.53 168662
2024-04-23 36.86 37.21 36.43 36.52 181814
2024-04-24 36.38 36.47 35.87 36.24 131198
2024-04-25 35.91 36.15 35.66 35.96 174547
2024-04-26 35.77 35.77 33.27 33.46 630586
2024-04-29 33.68 34.85 33.59 34.54 481971
2024-04-30 34.42 35.04 34.40 34.92 341534
2024-05-01 34.71 36.16 34.71 35.50 400140
2024-05-02 37.33 37.49 35.60 35.77 640713
2024-05-03 36.27 37.67 35.92 37.58 437313
2024-05-06 36.30 38.58 36.30 37.60 628405
2024-05-07 37.48 38.33 37.37 37.61 2493608
2024-05-08 37.63 37.84 37.10 37.16 681044
2024-05-09 37.02 37.37 36.69 36.93 322850
2024-05-10 36.93 37.37 36.54 37.36 444868
2024-05-13 37.37 37.51 36.33 36.44 400575
2024-05-14 36.56 36.92 36.28 36.68 368253
2024-05-15 36.68 36.90 35.92 36.37 314778
2024-05-16 36.58 36.85 35.77 36.26 347920
2024-05-17 36.54 36.56 36.12 36.53 214365
2024-05-20 36.57 36.99 36.06 36.31 290953
2024-05-21 36.31 36.55 36.08 36.33 127424
2024-05-22 36.51 36.95 35.96 35.96 266861
2024-05-23 36.21 36.21 35.41 35.76 211121
2024-05-24 35.80 36.39 35.69 36.36 636650
2024-05-28 37.21 37.71 36.70 37.06 587118
2024-05-29 37.05 37.70 36.99 37.00 266584
2024-05-30 36.96 37.56 36.91 37.23 350340
2024-05-31 37.18 37.60 37.03 37.32 305188
2024-06-03 37.94 38.39 37.05 37.52 777181
2024-06-04 37.50 37.50 36.10 36.94 226276
2024-06-05 37.00 37.00 35.85 36.56 240200
2024-06-06 36.41 37.03 36.13 36.71 392270
2024-06-07 36.71 37.17 36.65 37.07 280852
2024-06-10 37.82 39.16 36.50 36.68 853078
2024-06-11 36.12 36.20 35.02 35.09 503717
2024-06-12 35.45 35.51 34.36 34.68 450433
2024-06-13 34.62 34.62 33.46 34.46 416228
2024-06-14 34.39 34.62 33.51 33.72 333952
2024-06-17 33.65 34.23 33.42 34.14 293361
2024-06-18 34.13 34.93 34.00 34.69 298499
2024-06-20 34.96 35.26 34.62 35.15 355678
2024-06-21 35.27 35.35 34.50 35.23 663809
2024-06-24 35.18 36.20 35.18 35.84 547002
2024-06-25 35.69 36.15 35.45 36.00 391521
2024-06-26 35.72 36.56 35.33 36.51 742336
2024-06-27 36.56 36.92 36.15 36.19 341575
2024-06-28 36.21 36.42 35.78 36.18 1456546
2024-07-01 36.76 37.24 36.04 36.10 450280
2024-07-02 35.90 36.61 35.75 36.61 280443
2024-07-03 36.75 36.93 35.72 35.84 124593
2024-07-05 35.91 36.09 35.24 35.78 189580
2024-07-08 36.00 36.56 35.98 36.19 258097
2024-07-09 36.12 36.38 35.64 35.69 211656
2024-07-10 35.86 36.25 35.66 36.25 155712
2024-07-11 36.56 36.78 36.06 36.65 304485
2024-07-12 36.60 37.02 35.98 36.05 246788
2024-07-15 36.94 37.86 36.79 37.80 667636
2024-07-16 38.24 39.58 38.12 39.57 365854
2024-07-17 39.55 40.11 39.10 39.15 440350
2024-07-18 39.03 40.37 39.03 40.35 375431
2024-07-19 40.38 40.38 38.59 38.68 291341
2024-07-22 38.58 39.11 37.86 38.04 408293
2024-07-23 38.07 38.70 37.92 38.16 341862
2024-07-24 38.25 38.57 37.51 37.54 323973
2024-07-25 37.95 38.28 37.33 37.38 451873
2024-07-26 37.64 38.47 37.64 38.46 262528
2024-07-29 38.80 38.91 37.89 38.64 240993
2024-07-30 38.87 40.17 38.87 39.78 252177
2024-07-31 39.77 40.32 39.18 39.57 283493
2024-08-01 39.67 39.99 38.02 38.67 278055
2024-08-02 38.15 39.56 37.95 39.29 358992
2024-08-05 37.27 38.70 37.16 38.59 504377
2024-08-06 40.96 41.11 37.34 37.88 467597
2024-08-07 38.44 38.46 36.19 36.84 387359
2024-08-08 37.00 37.85 37.00 37.59 223070
2024-08-09 37.54 37.80 35.40 35.95 418672
2024-08-12 35.70 36.11 34.10 34.14 607585
2024-08-13 34.29 35.86 34.24 35.61 863170
2024-08-14 35.71 36.97 35.61 36.73 324489
2024-08-15 37.32 37.57 37.12 37.21 197192
2024-08-16 37.23 38.98 37.01 38.58 275627
2024-08-19 39.36 40.10 38.41 38.72 404971
2024-08-20 38.57 38.69 37.67 38.30 245603
2024-08-21 38.58 38.82 38.04 38.81 185476
2024-08-22 38.66 39.12 38.50 39.00 147255
2024-08-23 39.07 39.87 38.74 39.82 234655
2024-08-26 40.20 40.55 39.47 39.73 292386
2024-08-27 39.50 40.22 39.21 39.94 149336
2024-08-28 39.79 40.44 39.50 40.39 174212
2024-08-29 40.51 40.93 39.95 40.45 125589
2024-08-30 40.49 40.91 40.32 40.87 177870
2024-09-03 40.70 41.15 40.27 40.39 220791
2024-09-04 40.31 40.78 39.97 40.09 137762
2024-09-05 40.50 41.98 39.60 41.49 446991
2024-09-06 41.56 41.79 40.75 40.82 411871
2024-09-09 41.34 42.26 40.75 42.21 454562
2024-09-10 41.72 41.76 39.15 39.73 1062731
2024-09-11 39.93 39.93 37.79 39.11 557134
2024-09-12 39.33 39.56 38.73 39.30 323640
2024-09-13 39.52 39.63 38.53 38.88 361000
2024-09-16 39.10 39.53 38.74 39.10 389096
2024-09-17 39.41 40.15 39.39 39.65 365329
2024-09-18 39.63 40.50 39.51 39.82 239178
2024-09-19 40.15 40.70 39.29 40.70 232866
2024-09-20 40.62 41.26 40.27 40.38 809869
2024-09-23 40.51 41.19 40.42 41.16 278038
2024-09-24 41.11 41.19 40.55 40.83 274229
2024-09-25 40.94 41.53 40.72 41.21 305332
2024-09-26 41.21 41.52 40.89 41.21 216748
2024-09-27 41.50 41.58 40.68 40.96 183803
2024-09-30 41.00 41.31 40.33 40.73 233149
2024-10-01 40.66 41.38 40.29 40.94 291886
2024-10-02 40.89 41.20 40.39 41.10 177003
2024-10-03 41.08 42.37 40.95 42.00 639728
2024-10-04 42.50 44.26 42.50 44.22 415984
2024-10-07 44.22 44.62 41.68 42.48 582222
2024-10-08 42.75 44.00 42.75 42.83 310955
2024-10-09 43.15 43.79 43.10 43.75 198660
2024-10-10 43.60 43.92 43.20 43.34 217106
2024-10-11 43.36 44.86 43.36 44.60 283010
2024-10-14 44.85 45.55 44.60 45.50 283558
2024-10-15 45.58 46.03 45.23 45.46 332623
2024-10-16 45.50 45.98 45.12 45.43 255588
2024-10-17 45.84 46.23 45.46 45.73 159794
2024-10-18 45.67 46.32 45.33 46.11 212210
2024-10-21 46.27 46.72 45.99 46.67 233237
2024-10-22 46.25 46.53 45.08 46.37 1044636
2024-10-23 46.37 47.14 46.10 46.60 302374
2024-10-24 46.60 48.17 46.60 48.00 361799
2024-10-25 48.19 48.40 45.46 45.51 495428
2024-10-28 45.70 46.49 45.66 45.84 485555
2024-10-29 45.75 46.02 44.62 44.75 519003
2024-10-30 44.68 45.32 42.34 44.46 510891
2024-10-31 44.75 45.39 44.20 44.21 289729
2024-11-01 44.37 44.59 43.46 43.70 259303
2024-11-04 43.50 43.77 43.06 43.31 176818
2024-11-05 43.64 44.38 43.52 44.35 187148
2024-11-06 46.80 47.23 45.65 47.06 347561
2024-11-07 46.95 47.71 46.23 47.50 378484
2024-11-08 47.84 48.53 47.27 48.51 291938
2024-11-11 49.00 50.17 48.97 49.82 247223
2024-11-12 49.82 50.21 49.29 50.01 385450
2024-11-13 50.08 50.35 49.26 49.53 233158
2024-11-14 49.32 49.86 48.96 49.73 247452
2024-11-15 49.99 50.53 49.48 49.79 161394
2024-11-18 49.82 51.22 49.75 50.60 255554
2024-11-19 50.10 51.40 50.10 51.32 243149
2024-11-20 51.32 51.65 50.52 51.43 263046
2024-11-21 51.68 52.73 51.68 52.12 191593
2024-11-22 52.13 53.67 51.98 53.56 324396
2024-11-25 53.71 54.28 52.65 52.67 461770
2024-11-26 52.39 53.22 52.25 52.73 348234
2024-11-27 52.84 54.21 52.81 53.70 207759
2024-11-29 54.26 54.86 53.92 54.11 153468
2024-12-02 53.48 54.04 53.11 53.97 233094
2024-12-03 53.94 54.27 53.38 54.16 236533
2024-12-04 54.16 54.93 53.30 54.93 214643
2024-12-05 54.74 55.62 54.38 54.46 217966
2024-12-06 54.65 55.15 53.22 53.66 216155
2024-12-09 53.18 53.55 51.28 51.32 237468
2024-12-10 51.07 51.08 49.83 49.97 394962
2024-12-11 50.15 51.56 49.39 51.14 257035
2024-12-12 51.39 52.57 51.24 51.73 224965
2024-12-13 52.12 52.54 51.56 52.15 139374
2024-12-16 52.59 52.92 51.81 52.66 152928
2024-12-17 52.51 52.51 51.44 51.51 272108
2024-12-18 51.51 51.89 49.86 50.24 337906
2024-12-19 50.42 51.64 49.79 49.90 248725
2024-12-20 49.05 51.23 48.72 51.00 540763
2024-12-23 50.82 50.82 49.77 49.88 161683
2024-12-24 49.97 51.04 49.90 51.04 221142
2024-12-26 50.82 51.66 50.38 51.44 179077
2024-12-27 51.27 51.57 50.39 50.80 166324
2024-12-30 50.51 50.56 49.79 50.05 238417
2024-12-31 50.24 50.96 50.15 50.54 247143
2025-01-02 50.63 50.78 48.98 49.05 187844
2025-01-03 49.01 49.32 46.36 46.47 475844
2025-01-06 46.40 47.20 45.00 45.09 565125
2025-01-07 45.31 45.95 44.30 45.52 430802
2025-01-08 45.71 45.99 44.96 45.61 329165
2025-01-10 44.84 45.03 42.03 42.51 451985
2025-01-13 42.24 43.05 41.77 42.99 512909
2025-01-14 43.16 44.61 43.07 44.37 294961
2025-01-15 45.54 45.54 44.70 45.00 209876
2025-01-16 44.98 45.71 44.84 45.02 213944
2025-01-17 45.19 45.71 44.80 44.90 186290
2025-01-21 44.97 45.58 43.93 44.18 267906
2025-01-22 44.18 44.35 43.48 43.83 222326
2025-01-23 43.57 43.77 41.64 42.10 567978
2025-01-24 42.10 42.62 41.28 42.15 495886
2025-01-27 42.21 43.38 41.72 42.67 301615
2025-01-28 42.99 43.71 42.86 43.30 224256
2025-01-29 43.08 43.96 42.71 43.48 257527
2025-01-30 43.57 44.03 42.84 43.72 283611
2025-01-31 43.50 44.49 42.94 44.28 503464
2025-02-03 43.52 46.31 43.48 46.25 1397786
2025-02-04 46.20 47.82 45.89 46.75 898151
2025-02-05 46.73 48.00 46.46 47.91 346091
2025-02-06 47.83 49.72 47.33 49.34 498476
2025-02-07 49.35 49.67 47.54 48.52 340740
2025-02-10 49.55 49.55 48.55 48.82 321408
2025-02-11 48.82 49.14 47.88 48.82 184976
2025-02-12 48.28 48.93 47.85 48.73 177445
2025-02-13 48.91 51.11 48.77 50.82 255774
2025-02-14 50.80 51.11 48.89 49.86 327003
2025-02-18 49.97 50.00 48.61 49.09 249519
2025-02-19 48.95 49.62 48.39 49.58 298076
2025-02-20 49.08 49.90 47.94 49.52 280565
2025-02-21 50.31 50.77 48.49 48.65 304236
2025-02-24 48.86 51.36 48.86 50.62 444589
2025-02-25 50.62 51.63 50.08 51.42 531250
2025-02-26 51.09 52.86 50.25 51.01 710565
2025-02-27 51.60 53.75 51.54 52.21 453134
2025-02-28 51.91 52.08 50.47 52.02 487793
2025-03-03 51.92 54.32 51.53 54.14 713620
2025-03-04 53.89 53.89 51.62 52.79 671913
2025-03-05 52.33 53.22 51.37 52.09 415907
2025-03-06 51.59 51.74 49.51 49.59 395188
2025-03-07 49.44 50.00 47.17 48.03 557650
2025-03-10 47.57 48.39 46.69 47.26 360271
2025-03-11 47.63 48.75 46.57 48.46 408512
2025-03-12 48.83 49.00 47.03 48.47 367468
2025-03-13 48.53 49.08 47.29 47.35 355876
2025-03-14 49.98 50.66 48.92 49.78 515897
2025-03-17 48.90 49.91 48.90 49.50 319648
2025-03-18 49.12 50.18 49.10 49.37 294560
2025-03-19 49.36 49.51 48.55 49.43 410680
2025-03-20 49.15 50.33 48.78 49.85 322039
2025-03-21 49.62 50.78 48.25 49.75 470615
2025-03-24 50.49 52.85 49.92 52.58 420949
2025-03-25 52.96 55.53 52.82 53.47 593504
2025-03-26 53.54 54.27 53.31 53.80 385474
2025-03-27 53.52 53.79 52.83 53.16 324223
2025-03-28 53.15 53.51 52.00 52.62 410706
2025-03-31 52.00 53.59 51.89 52.92 604321
2025-04-01 53.00 54.70 52.03 53.99 771878
2025-04-02 53.68 54.77 53.00 54.64 595889
2025-04-03 52.23 55.37 51.89 54.02 572869
2025-04-04 51.83 53.16 48.53 49.54 1009210
2025-04-07 47.93 49.48 45.18 47.98 735479
2025-04-08 49.60 51.29 48.46 49.22 847341
2025-04-09 49.25 52.85 48.32 51.75 673209
2025-04-10 51.64 52.84 50.09 52.15 320042
2025-04-11 50.74 52.71 49.46 52.53 543473
2025-04-14 52.78 54.08 52.33 53.93 339550
2025-04-15 53.93 54.70 53.46 53.91 274784
2025-04-16 53.78 54.83 53.33 54.10 321788
2025-04-17 54.10 55.04 53.68 54.79 217880
2025-04-21 54.57 55.25 52.21 52.71 297104
2025-04-22 53.62 55.14 53.30 54.81 247944
2025-04-23 56.06 56.98 54.72 54.84 287202
2025-04-24 54.38 54.80 53.63 54.27 218765
2025-04-25 53.81 53.81 50.85 52.06 471107
2025-04-28 52.26 53.10 52.06 52.99 299943
2025-04-29 52.56 53.71 52.35 53.54 353510
2025-04-30 53.46 54.56 51.77 53.09 338517
2025-05-01 53.22 53.57 51.70 53.57 452716
2025-05-02 54.36 58.70 54.01 58.63 1015574
2025-05-05 59.39 60.40 58.21 59.36 615785
2025-05-06 58.38 59.46 57.85 58.27 522329
2025-05-07 58.17 60.22 58.17 58.86 475177
2025-05-08 58.91 60.01 58.50 59.61 323709
2025-05-09 59.40 60.21 59.11 59.87 201391
2025-05-12 60.53 60.93 58.01 59.75 466067
2025-05-13 59.89 60.38 59.42 59.75 250328
2025-05-14 61.50 62.00 59.00 61.03 512273
2025-05-15 61.04 62.79 61.04 62.56 448934
2025-05-16 62.37 63.66 61.38 63.61 299662
2025-05-19 63.00 63.67 62.73 63.60 294421
2025-05-20 63.43 63.76 61.82 63.18 481553
2025-05-21 62.85 63.66 61.65 61.90 248747
2025-05-22 61.52 62.12 60.13 60.47 287099
2025-05-23 60.00 61.21 59.65 60.97 265248
2025-05-27 61.36 61.88 60.77 61.88 271134
2025-05-28 61.58 61.90 60.58 60.86 232838
2025-05-29 61.31 62.09 60.88 61.95 279611
2025-05-30 62.50 62.57 61.60 62.45 142819

Explore More About SKWD

Coins representing dividend payouts and trends

SKWD Dividend History

Discover Skyward Specialty Insurance's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

SKWD Stock Split History

Discover Skyward Specialty Insurance's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

SKWD Historical Prices

Explore Skyward Specialty Insurance's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.