STOCKS MIXED WITH DOW DOWN; GAMESTOP SURGES

Fellow meme darling AMC's shares up over 20% at open alongside the move

Skyward Specialty Insurance Group, Inc. (SKWD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

37.46

+0.14

(+0.36%)

As of 09:55AM EDT. Market open.

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	37.93	38.39	37.42	37.46	37.46	35,564
May 31, 2024	37.18	37.60	37.03	37.32	37.32	305,200
May 30, 2024	36.96	37.56	36.91	37.23	37.23	350,300
May 29, 2024	37.05	37.70	36.99	37.00	37.00	266,600
May 28, 2024	37.21	37.71	36.70	37.06	37.06	587,100
May 24, 2024	35.80	36.39	35.69	36.36	36.36	636,600
May 23, 2024	36.21	36.21	35.40	35.76	35.76	211,100
May 22, 2024	36.51	36.95	35.96	35.96	35.96	266,900
May 21, 2024	36.31	36.55	36.08	36.33	36.33	127,400
May 20, 2024	36.57	36.99	36.06	36.31	36.31	291,000
May 17, 2024	36.54	36.56	36.12	36.53	36.53	214,400
May 16, 2024	36.58	36.85	35.77	36.26	36.26	347,800
May 15, 2024	36.68	36.90	35.92	36.37	36.37	314,800
May 14, 2024	36.56	36.92	36.28	36.68	36.68	368,100
May 13, 2024	37.37	37.51	36.33	36.44	36.44	400,600
May 10, 2024	36.93	37.37	36.54	37.36	37.36	444,900
May 09, 2024	37.02	37.37	36.69	36.93	36.93	322,900
May 08, 2024	37.63	37.84	37.10	37.16	37.16	681,000
May 07, 2024	37.47	38.33	37.37	37.61	37.61	2,493,600
May 06, 2024	36.30	38.58	36.30	37.60	37.60	628,400
May 03, 2024	36.27	37.67	35.92	37.58	37.58	437,300
May 02, 2024	37.33	37.49	35.60	35.77	35.77	640,700
May 01, 2024	34.71	36.16	34.71	35.50	35.50	400,100
Apr 30, 2024	34.42	35.04	34.40	34.92	34.92	341,500
Apr 29, 2024	33.68	34.85	33.59	34.54	34.54	482,000
Apr 26, 2024	35.77	35.77	33.27	33.46	33.46	630,600
Apr 25, 2024	35.91	36.15	35.66	35.96	35.96	174,500
Apr 24, 2024	36.38	36.47	35.87	36.24	36.24	131,200
Apr 23, 2024	36.86	37.21	36.43	36.52	36.52	181,800
Apr 22, 2024	36.36	36.73	35.92	36.53	36.53	168,700
Apr 19, 2024	35.15	36.39	35.15	36.24	36.24	254,800
Apr 18, 2024	34.88	35.85	34.82	35.26	35.26	197,100
Apr 17, 2024	35.81	35.81	34.64	34.66	34.66	164,700
Apr 16, 2024	35.46	36.02	35.27	35.59	35.59	262,400
Apr 15, 2024	36.10	36.25	35.44	35.77	35.77	208,900
Apr 12, 2024	36.31	36.31	35.56	35.83	35.83	268,700
Apr 11, 2024	36.68	36.84	36.19	36.28	36.28	232,000
Apr 10, 2024	37.18	37.47	35.87	36.66	36.66	224,700
Apr 09, 2024	37.87	37.94	37.14	37.58	37.58	288,600
Apr 08, 2024	38.40	38.40	37.43	37.47	37.47	275,800
Apr 05, 2024	37.56	38.41	37.50	38.25	38.25	465,700
Apr 04, 2024	38.38	38.64	37.38	37.56	37.56	255,900
Apr 03, 2024	37.90	38.48	37.57	38.16	38.16	296,200
Apr 02, 2024	37.22	38.10	37.16	37.94	37.94	474,200
Apr 01, 2024	37.77	37.77	37.08	37.27	37.27	250,200
Mar 28, 2024	37.29	37.80	36.93	37.41	37.41	335,000
Mar 27, 2024	36.16	37.23	35.93	37.19	37.19	336,100
Mar 26, 2024	36.00	36.23	35.63	35.87	35.87	538,500
Mar 25, 2024	36.19	36.71	35.99	35.99	35.99	156,000
Mar 22, 2024	37.02	37.06	35.83	35.87	35.87	160,700
Mar 21, 2024	36.77	37.26	36.74	36.81	36.81	206,300
Mar 20, 2024	37.00	37.04	36.46	36.89	36.89	173,100
Mar 19, 2024	36.40	36.90	35.98	36.87	36.87	215,900
Mar 18, 2024	35.65	36.46	35.61	36.33	36.33	203,400
Mar 15, 2024	35.15	36.13	35.15	35.76	35.76	1,084,500
Mar 14, 2024	35.82	35.90	35.00	35.28	35.28	328,400
Mar 13, 2024	36.67	36.76	35.45	35.74	35.74	179,800
Mar 12, 2024	35.38	36.50	35.21	36.47	36.47	373,800
Mar 11, 2024	35.39	35.88	35.27	35.59	35.59	171,000
Mar 08, 2024	35.73	36.08	35.28	35.57	35.57	212,000
Mar 07, 2024	35.73	35.94	35.09	35.61	35.61	187,100
Mar 06, 2024	35.62	35.99	35.12	35.66	35.66	229,700
Mar 05, 2024	35.94	36.13	35.05	35.29	35.29	307,900
Mar 04, 2024	36.00	36.58	35.93	36.13	36.13	204,800
Mar 01, 2024	36.50	36.63	35.86	36.00	36.00	241,100
Feb 29, 2024	37.00	37.00	36.26	36.59	36.59	599,300
Feb 28, 2024	36.52	36.78	35.78	36.68	36.68	473,000
Feb 27, 2024	35.36	36.44	35.25	36.43	36.43	392,700
Feb 26, 2024	35.43	36.00	35.29	35.36	35.36	286,500
Feb 23, 2024	36.03	36.87	35.21	35.35	35.35	455,500
Feb 22, 2024	34.86	36.17	33.86	35.98	35.98	583,000
Feb 21, 2024	34.00	34.99	32.08	34.15	34.15	673,500
Feb 20, 2024	34.50	35.81	34.37	34.67	34.67	646,400
Feb 16, 2024	33.50	34.29	33.15	34.14	34.14	455,900
Feb 15, 2024	32.59	33.44	32.55	33.33	33.33	270,200
Feb 14, 2024	31.95	32.51	31.73	32.51	32.51	307,400
Feb 13, 2024	31.30	31.85	31.18	31.66	31.66	212,800
Feb 12, 2024	31.02	32.05	30.73	31.50	31.50	299,000
Feb 09, 2024	29.99	31.00	29.76	30.95	30.95	248,900
Feb 08, 2024	30.33	30.40	29.84	30.01	30.01	273,800
Feb 07, 2024	30.40	30.90	30.24	30.49	30.49	179,400
Feb 06, 2024	29.49	30.43	29.49	30.40	30.40	198,400
Feb 05, 2024	29.57	29.85	29.40	29.66	29.66	241,200
Feb 02, 2024	30.00	30.36	29.56	29.76	29.76	461,400
Feb 01, 2024	31.07	31.40	29.88	30.13	30.13	415,900
Jan 31, 2024	31.91	32.00	31.05	31.10	31.10	199,300
Jan 30, 2024	31.65	31.85	31.43	31.82	31.82	220,200
Jan 29, 2024	31.36	31.86	31.16	31.54	31.54	191,600
Jan 26, 2024	31.93	31.93	31.13	31.47	31.47	228,100
Jan 25, 2024	32.11	32.26	31.60	31.80	31.80	238,400
Jan 24, 2024	32.36	32.42	31.86	31.89	31.89	190,300
Jan 23, 2024	32.80	32.83	31.88	32.09	32.09	190,800
Jan 22, 2024	31.71	32.64	31.59	32.64	32.64	222,100
Jan 19, 2024	32.70	33.00	31.41	31.69	31.69	413,400
Jan 18, 2024	32.36	33.00	32.24	32.70	32.70	433,300
Jan 17, 2024	33.17	33.17	32.30	32.33	32.33	247,800
Jan 16, 2024	32.73	33.06	32.60	32.80	32.80	237,900
Jan 12, 2024	33.00	33.05	32.56	32.73	32.73	147,100
Jan 11, 2024	32.70	33.25	32.01	32.92	32.92	439,100
Jan 10, 2024	32.25	32.52	31.87	32.11	32.11	383,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,197.63-71.49(-0.32%)

S&P 5005,287.69+10.18(+0.19%)

DOW38,608.39-77.93(-0.20%)

CAD/USD0.7337-0.0002(-0.03%)

CRUDE OIL75.43-1.56(-2.03%)

Bitcoin CAD95,370.59+2,483.81(+2.67%)

STOCKS MIXED WITH DOW DOWN; GAMESTOP SURGES

Skyward Specialty Insurance Group, Inc. (SKWD)

S&P/TSX
22,197.63
-71.49(-0.32%)

S&P 500
5,287.69
+10.18(+0.19%)

DOW
38,608.39
-77.93(-0.20%)

CAD/USD
0.7337
-0.0002(-0.03%)

CRUDE OIL
75.43
-1.56(-2.03%)

Bitcoin CAD
95,370.59
+2,483.81(+2.67%)