SKWD | SKYWARD SPEC | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

SKYWARD SPEC (SKWD)

NASDAQ

$54.97+$0.19 (+0.34%)

Price as of Oct 02, 2026 4:15 PM EDT

$2.4B
Market Cap
19.55%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
-4.60%

Low Price$52.80

High Price$58.35
3 Months
-7.95%

Low Price$52.80

High Price$65.63
1 Year
+19.55%

Low Price$41.26

High Price$65.63

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	52.67	54.96	52.49	54.78	+3.75%	403,834
09/30/2026	53.35	53.53	52.49	52.80	-1.27%	308,313
09/29/2026	53.13	53.78	52.60	53.48	-0.21%	246,610
09/28/2026	54.56	54.56	53.13	53.59	-2.17%	285,351
09/25/2026	55.12	55.12	54.19	54.78	-0.18%	353,462
09/24/2026	55.27	55.56	54.58	54.88	+0.07%	404,463
09/23/2026	55.46	56.06	54.74	54.84	-1.91%	322,239
09/22/2026	57.17	57.17	55.19	55.91	-0.68%	442,965
09/21/2026	56.35	57.09	56.17	56.30	-0.03%	267,643
09/18/2026	56.19	56.47	55.16	56.31	-0.51%	886,788
09/17/2026	57.48	57.63	56.50	56.60	-1.19%	238,193
09/16/2026	57.31	58.05	56.62	57.28	-0.94%	349,067
09/15/2026	57.98	58.22	57.15	57.83	-0.90%	315,084
09/14/2026	57.57	58.59	57.38	58.35	+2.84%	361,258
09/11/2026	57.13	57.41	55.75	56.74	+0.78%	310,162
09/10/2026	56.90	57.34	55.70	56.30	-0.09%	346,862
09/09/2026	56.23	56.38	55.39	56.35	-0.32%	248,586
09/08/2026	56.62	57.29	55.49	56.53	-1.41%	263,877
09/04/2026	57.04	57.80	56.66	57.34	-1.29%	350,023
09/03/2026	57.19	58.45	56.78	58.09	+3.14%	715,434
09/02/2026	57.40	58.02	56.21	56.32	-1.92%	764,742
09/01/2026	57.59	58.09	56.96	57.42	+0.02%	406,459
08/31/2026	57.82	58.20	57.17	57.41	-1.51%	302,325
08/28/2026	57.84	59.02	57.84	58.29	+1.11%	294,384
08/27/2026	57.76	58.45	56.73	57.65	-0.67%	370,737
08/26/2026	57.59	58.39	57.30	58.04	+1.11%	317,087
08/25/2026	58.09	58.89	57.16	57.40	-0.90%	239,473
08/24/2026	56.90	58.70	56.68	57.92	+1.81%	370,332
08/21/2026	56.04	57.30	55.67	56.89	+1.84%	523,194
08/20/2026	54.91	56.46	54.02	55.86	-0.96%	603,478
08/19/2026	58.44	59.06	56.33	56.40	-3.49%	319,303
08/18/2026	58.40	59.50	57.88	58.44	+1.51%	377,491
08/17/2026	59.71	60.07	57.34	57.57	-3.73%	579,519
08/14/2026	59.18	61.41	58.64	59.80	+1.39%	381,045
08/13/2026	60.13	60.80	58.76	58.98	-1.91%	1,253,229
08/12/2026	60.84	61.21	58.86	60.13	-2.48%	591,208
08/11/2026	61.80	62.77	61.00	61.66	-0.55%	423,386
08/10/2026	64.20	64.47	61.78	62.00	-2.62%	569,521
08/07/2026	65.15	65.63	63.41	63.67	-2.99%	435,590
08/06/2026	63.03	65.69	62.78	65.63	+4.11%	681,055
08/05/2026	63.00	63.69	61.06	63.04	+2.39%	572,054
08/04/2026	60.74	61.77	59.95	61.57	+1.15%	433,446
08/04/2026	$1.30 Earnings
08/03/2026	60.37	61.67	60.12	60.87	+1.53%	354,659
07/31/2026	60.10	60.30	59.00	59.95	+0.13%	440,894
07/30/2026	62.25	62.25	59.13	59.87	-4.24%	373,931
07/29/2026	62.36	63.00	61.51	62.52	-0.40%	455,501
07/28/2026	62.20	63.96	61.82	62.77	+2.15%	675,319
07/27/2026	60.83	62.28	60.83	61.45	+1.64%	294,003
07/24/2026	59.06	60.57	58.94	60.46	+3.09%	332,894
07/23/2026	57.20	58.80	56.77	58.65	+1.24%	292,086
07/22/2026	59.50	60.22	57.26	57.93	-3.63%	530,795
07/21/2026	60.50	61.17	59.55	60.11	-0.99%	319,377
07/20/2026	59.31	61.17	58.65	60.71	+2.53%	577,400
07/17/2026	58.57	60.70	58.57	59.21	+1.27%	734,951
07/16/2026	58.10	59.71	57.63	58.47	+2.81%	670,508
07/15/2026	58.33	58.33	56.13	56.87	-2.55%	663,924
07/14/2026	59.43	60.46	58.23	58.36	-2.34%	530,664
07/13/2026	59.97	60.89	58.14	59.76	+0.71%	470,194
07/10/2026	60.10	61.22	59.14	59.34	-1.26%	649,529
07/09/2026	60.57	60.60	59.37	60.10	-0.45%	645,720
07/08/2026	61.97	62.54	60.20	60.37	-3.27%	522,183
07/07/2026	61.38	63.03	61.03	62.41	+3.67%	609,658
07/06/2026	61.00	61.37	59.29	60.20	-1.99%	754,546
07/02/2026	59.40	62.20	58.60	61.42	+3.21%	1,082,801
07/01/2026	58.35	59.81	57.89	59.51	+1.99%	713,090
06/30/2026	59.96	61.24	58.18	58.35	-3.06%	902,351
06/29/2026	58.34	60.20	58.25	60.19	+1.69%	1,009,197
06/26/2026	55.49	59.81	55.49	59.19	+6.84%	3,144,622
06/25/2026	54.25	55.60	54.12	55.40	+1.86%	749,233
06/24/2026	53.09	54.77	52.82	54.39	+2.86%	550,520
06/23/2026	51.54	53.00	51.54	52.88	+4.05%	351,398
06/22/2026	50.80	52.35	50.76	50.82	+0.51%	391,315
06/18/2026	50.77	51.00	49.81	50.56	+0.10%	601,363
06/17/2026	49.46	51.12	49.46	50.51	+1.79%	280,714
06/16/2026	49.30	50.19	49.22	49.62	+0.75%	177,347
06/15/2026	49.95	51.52	48.68	49.25	-1.60%	518,710
06/12/2026	50.83	51.66	50.03	50.05	-1.48%	404,316
06/11/2026	49.07	51.23	49.05	50.80	+3.78%	426,506
06/10/2026	47.08	49.42	47.08	48.95	+4.68%	334,090
06/09/2026	46.15	47.27	45.75	46.76	+1.32%	272,878
06/08/2026	45.52	46.30	45.26	46.15	+0.41%	296,189
06/05/2026	44.45	46.22	44.34	45.96	+4.38%	268,867
06/04/2026	43.59	44.76	43.56	44.03	+3.04%	572,824
06/03/2026	43.72	44.03	42.50	42.73	-3.11%	609,956
06/02/2026	43.91	44.53	43.42	44.10	-0.25%	325,046
06/01/2026	43.94	44.50	43.71	44.21	+0.20%	282,506
05/29/2026	44.73	45.34	43.95	44.12	-1.45%	289,731
05/28/2026	45.68	46.23	44.65	44.77	-2.23%	473,902
05/27/2026	47.50	47.67	45.34	45.79	-3.86%	324,225
05/26/2026	47.80	48.06	47.39	47.63	+0.38%	347,874
05/22/2026	47.22	48.23	46.90	47.45	+0.96%	314,105
05/21/2026	47.20	47.36	46.02	47.00	-0.82%	407,918
05/20/2026	47.36	48.19	46.72	47.39	-0.15%	239,102
05/19/2026	47.94	48.90	47.21	47.46	-0.82%	279,501
05/18/2026	45.91	48.38	45.84	47.85	+4.00%	399,362
05/15/2026	45.28	46.52	45.10	46.01	+1.61%	320,719
05/14/2026	44.47	45.50	44.20	45.28	+2.84%	315,121
05/13/2026	44.77	45.65	43.40	44.03	-2.95%	818,551
05/12/2026	46.00	46.33	44.60	45.37	-1.03%	493,787