NasdaqGS - Delayed Quote • USD
Skyward Specialty Insurance Group, Inc. (SKWD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:09 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 9, 2024 | 37.87 | 37.94 | 37.14 | 37.58 | 37.58 | 288,600 |
Apr 8, 2024 | 38.40 | 38.40 | 37.43 | 37.47 | 37.47 | 275,800 |
Apr 5, 2024 | 37.56 | 38.41 | 37.50 | 38.25 | 38.25 | 465,700 |
Apr 4, 2024 | 38.38 | 38.64 | 37.38 | 37.56 | 37.56 | 255,900 |
Apr 3, 2024 | 37.90 | 38.48 | 37.57 | 38.16 | 38.16 | 296,200 |
Apr 2, 2024 | 37.22 | 38.10 | 37.16 | 37.94 | 37.94 | 474,200 |
Apr 1, 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 8, 2024 | 35.73 | 36.08 | 35.28 | 35.57 | 35.57 | 212,000 |
Mar 7, 2024 | 35.73 | 35.94 | 35.09 | 35.61 | 35.61 | 187,100 |
Mar 6, 2024 | 35.62 | 35.99 | 35.12 | 35.66 | 35.66 | 229,700 |
Mar 5, 2024 | 35.94 | 36.13 | 35.05 | 35.29 | 35.29 | 307,900 |
Mar 4, 2024 | 36.00 | 36.58 | 35.93 | 36.13 | 36.13 | 204,800 |
Mar 1, 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 9, 2024 | 29.99 | 31.00 | 29.76 | 30.95 | 30.95 | 248,900 |
Feb 8, 2024 | 30.33 | 30.40 | 29.84 | 30.01 | 30.01 | 273,800 |
Feb 7, 2024 | 30.40 | 30.90 | 30.24 | 30.49 | 30.49 | 179,400 |
Feb 6, 2024 | 29.49 | 30.43 | 29.49 | 30.40 | 30.40 | 198,400 |
Feb 5, 2024 | 29.57 | 29.85 | 29.40 | 29.66 | 29.66 | 241,200 |
Feb 2, 2024 | 30.00 | 30.36 | 29.56 | 29.76 | 29.76 | 461,400 |
Feb 1, 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 |
Jan 9, 2024 | 32.89 | 32.89 | 32.22 | 32.43 | 32.43 | 208,200 |
Jan 8, 2024 | 33.78 | 33.89 | 32.75 | 33.14 | 33.14 | 273,000 |
Jan 5, 2024 | 33.24 | 33.73 | 33.03 | 33.70 | 33.70 | 543,800 |
Jan 4, 2024 | 33.95 | 34.20 | 33.43 | 33.43 | 33.43 | 194,700 |
Jan 3, 2024 | 33.76 | 34.04 | 33.54 | 33.72 | 33.72 | 326,500 |
Jan 2, 2024 | 33.84 | 33.90 | 33.20 | 33.71 | 33.71 | 405,900 |
Dec 29, 2023 | 34.09 | 34.11 | 33.59 | 33.88 | 33.88 | 373,700 |
Dec 28, 2023 | 34.26 | 34.44 | 33.86 | 33.90 | 33.90 | 265,000 |
Dec 27, 2023 | 33.87 | 34.30 | 33.61 | 34.12 | 34.12 | 194,000 |
Dec 26, 2023 | 34.41 | 34.41 | 33.88 | 33.93 | 33.93 | 309,900 |
Dec 22, 2023 | 34.29 | 34.33 | 33.43 | 33.94 | 33.94 | 269,400 |
Dec 21, 2023 | 33.50 | 34.02 | 33.29 | 34.02 | 34.02 | 341,400 |
Dec 20, 2023 | 34.12 | 34.13 | 33.46 | 33.62 | 33.62 | 354,000 |
Dec 19, 2023 | 34.22 | 34.53 | 33.65 | 34.00 | 34.00 | 342,500 |
Dec 18, 2023 | 33.45 | 34.20 | 33.15 | 34.20 | 34.20 | 307,600 |
Dec 15, 2023 | 32.42 | 33.54 | 32.42 | 33.34 | 33.34 | 884,000 |
Dec 14, 2023 | 33.84 | 33.90 | 31.95 | 32.42 | 32.42 | 681,700 |
Dec 13, 2023 | 33.82 | 34.04 | 33.49 | 33.78 | 33.78 | 402,800 |
Dec 12, 2023 | 33.24 | 34.10 | 33.15 | 33.55 | 33.55 | 538,400 |
Dec 11, 2023 | 33.01 | 33.50 | 32.91 | 32.97 | 32.97 | 189,500 |
Dec 8, 2023 | 33.26 | 33.50 | 32.63 | 32.96 | 32.96 | 382,200 |
Dec 7, 2023 | 32.81 | 33.33 | 32.40 | 33.26 | 33.26 | 471,200 |
Dec 6, 2023 | 33.43 | 33.74 | 32.53 | 32.77 | 32.77 | 437,000 |
Dec 5, 2023 | 32.61 | 33.50 | 32.37 | 33.38 | 33.38 | 447,600 |
Dec 4, 2023 | 32.97 | 33.52 | 32.68 | 32.70 | 32.70 | 494,500 |
Dec 1, 2023 | 32.12 | 33.08 | 32.12 | 32.73 | 32.73 | 342,000 |
Nov 30, 2023 | 31.97 | 33.04 | 31.72 | 32.70 | 32.70 | 695,400 |
Nov 29, 2023 | 33.37 | 33.58 | 31.68 | 32.06 | 32.06 | 722,700 |
Nov 28, 2023 | 31.80 | 33.21 | 31.62 | 33.20 | 33.20 | 758,900 |
Nov 27, 2023 | 31.67 | 31.80 | 31.32 | 31.75 | 31.75 | 458,300 |
Nov 24, 2023 | 30.49 | 31.72 | 30.49 | 31.50 | 31.50 | 383,500 |
Nov 22, 2023 | 30.70 | 30.95 | 30.31 | 30.43 | 30.43 | 373,700 |
Nov 21, 2023 | 30.08 | 30.61 | 29.97 | 30.49 | 30.49 | 669,400 |
Nov 20, 2023 | 30.29 | 30.29 | 29.57 | 30.00 | 30.00 | 710,300 |
Nov 17, 2023 | 30.95 | 30.95 | 29.95 | 30.04 | 30.04 | 1,052,500 |
Nov 16, 2023 | 31.10 | 31.28 | 30.50 | 30.82 | 30.82 | 2,974,200 |
Nov 15, 2023 | 32.22 | 32.27 | 31.11 | 31.66 | 31.66 | 517,800 |
Nov 14, 2023 | 30.20 | 32.25 | 29.43 | 32.17 | 32.17 | 439,900 |
Nov 13, 2023 | 30.92 | 30.94 | 30.28 | 30.77 | 30.77 | 358,400 |
Nov 10, 2023 | 30.28 | 30.91 | 29.93 | 30.52 | 30.52 | 259,000 |
Nov 9, 2023 | 30.99 | 31.41 | 30.12 | 30.35 | 30.35 | 333,800 |
Nov 8, 2023 | 31.10 | 31.10 | 30.22 | 30.99 | 30.99 | 356,800 |
Nov 7, 2023 | 29.27 | 30.93 | 29.13 | 30.53 | 30.53 | 1,974,100 |
Nov 6, 2023 | 27.87 | 28.14 | 27.56 | 27.70 | 27.70 | 450,500 |
Nov 3, 2023 | 28.07 | 28.19 | 27.79 | 27.92 | 27.92 | 351,400 |
Nov 2, 2023 | 28.47 | 28.47 | 27.80 | 27.93 | 27.93 | 230,000 |
Nov 1, 2023 | 28.32 | 28.58 | 28.12 | 28.32 | 28.32 | 408,600 |
Oct 31, 2023 | 28.15 | 28.72 | 27.79 | 28.15 | 28.15 | 251,900 |
Oct 30, 2023 | 28.30 | 28.50 | 28.12 | 28.21 | 28.21 | 282,600 |
Oct 27, 2023 | 28.31 | 28.31 | 27.77 | 28.02 | 28.02 | 202,400 |
Oct 26, 2023 | 28.44 | 28.58 | 27.98 | 28.31 | 28.31 | 244,600 |
Oct 25, 2023 | 28.15 | 29.17 | 28.15 | 28.46 | 28.46 | 266,100 |
Oct 24, 2023 | 27.55 | 28.30 | 27.20 | 28.15 | 28.15 | 153,800 |
Oct 23, 2023 | 27.73 | 27.73 | 27.12 | 27.34 | 27.34 | 166,000 |
Oct 20, 2023 | 28.65 | 28.68 | 27.64 | 27.76 | 27.76 | 234,200 |
Oct 19, 2023 | 28.67 | 28.70 | 28.12 | 28.60 | 28.60 | 204,100 |
Oct 18, 2023 | 29.10 | 29.52 | 28.74 | 28.76 | 28.76 | 139,900 |
Oct 17, 2023 | 28.78 | 29.25 | 28.60 | 29.15 | 29.15 | 234,800 |
Oct 16, 2023 | 29.16 | 29.40 | 28.46 | 28.73 | 28.73 | 335,900 |
Oct 13, 2023 | 28.72 | 29.29 | 28.48 | 29.16 | 29.16 | 333,000 |
Oct 12, 2023 | 28.87 | 28.98 | 28.15 | 28.38 | 28.38 | 298,300 |
Oct 11, 2023 | 28.33 | 28.85 | 28.17 | 28.82 | 28.82 | 361,800 |
Oct 10, 2023 | 29.59 | 29.59 | 28.32 | 28.33 | 28.33 | 344,500 |
Oct 9, 2023 | 28.96 | 29.55 | 28.96 | 29.35 | 29.35 | 409,200 |
Oct 6, 2023 | 29.25 | 29.50 | 28.90 | 29.07 | 29.07 | 302,100 |
Oct 5, 2023 | 28.74 | 28.88 | 28.36 | 28.83 | 28.83 | 490,000 |
Oct 4, 2023 | 28.02 | 28.80 | 27.80 | 28.80 | 28.80 | 539,400 |
Oct 3, 2023 | 27.67 | 28.16 | 27.24 | 28.10 | 28.10 | 478,700 |
Oct 2, 2023 | 27.37 | 27.61 | 26.81 | 27.35 | 27.35 | 305,000 |
Sep 29, 2023 | 28.08 | 28.08 | 27.29 | 27.36 | 27.36 | 165,300 |
Sep 28, 2023 | 28.03 | 28.34 | 27.55 | 27.93 | 27.93 | 548,500 |
Sep 27, 2023 | 28.00 | 28.23 | 27.84 | 28.01 | 28.01 | 343,900 |
Sep 26, 2023 | 27.70 | 28.22 | 27.68 | 28.00 | 28.00 | 715,700 |
Sep 25, 2023 | 28.50 | 28.63 | 27.54 | 27.76 | 27.76 | 507,900 |
Sep 22, 2023 | 28.09 | 28.51 | 28.03 | 28.47 | 28.47 | 424,400 |
Sep 21, 2023 | 27.93 | 28.15 | 27.73 | 28.07 | 28.07 | 607,200 |
Sep 20, 2023 | 27.20 | 27.88 | 27.20 | 27.85 | 27.85 | 434,900 |
Sep 19, 2023 | 26.45 | 27.29 | 26.20 | 27.06 | 27.06 | 673,900 |
Sep 18, 2023 | 25.77 | 26.78 | 25.38 | 26.64 | 26.64 | 928,100 |
Sep 15, 2023 | 24.97 | 25.88 | 24.60 | 25.78 | 25.78 | 3,849,500 |
Sep 14, 2023 | 24.37 | 25.00 | 24.34 | 24.95 | 24.95 | 842,500 |
Sep 13, 2023 | 23.90 | 24.19 | 23.87 | 24.14 | 24.14 | 524,900 |
Sep 12, 2023 | 23.09 | 23.99 | 23.09 | 23.95 | 23.95 | 512,400 |
Sep 11, 2023 | 23.90 | 24.07 | 22.97 | 23.22 | 23.22 | 401,000 |
Sep 8, 2023 | 23.69 | 24.17 | 23.68 | 23.86 | 23.86 | 327,000 |
Sep 7, 2023 | 23.80 | 24.11 | 23.62 | 23.69 | 23.69 | 215,000 |
Sep 6, 2023 | 24.27 | 24.36 | 23.83 | 23.95 | 23.95 | 215,800 |
Sep 5, 2023 | 24.21 | 24.91 | 24.16 | 24.29 | 24.29 | 468,600 |
Sep 1, 2023 | 24.38 | 24.42 | 24.17 | 24.28 | 24.28 | 240,700 |
Aug 31, 2023 | 24.23 | 24.47 | 24.11 | 24.32 | 24.32 | 332,900 |
Aug 30, 2023 | 24.05 | 24.47 | 23.97 | 24.25 | 24.25 | 465,500 |
Aug 29, 2023 | 23.38 | 24.00 | 23.23 | 23.98 | 23.98 | 628,700 |
Aug 28, 2023 | 23.42 | 23.65 | 23.21 | 23.36 | 23.36 | 329,100 |
Aug 25, 2023 | 23.73 | 23.73 | 23.39 | 23.41 | 23.41 | 379,400 |
Aug 24, 2023 | 23.76 | 24.00 | 23.46 | 23.61 | 23.61 | 444,100 |
Aug 23, 2023 | 23.67 | 23.92 | 23.50 | 23.76 | 23.76 | 400,400 |
Aug 22, 2023 | 24.08 | 24.08 | 23.59 | 23.69 | 23.69 | 359,300 |
Aug 21, 2023 | 24.27 | 24.49 | 23.77 | 23.80 | 23.80 | 281,900 |
Aug 18, 2023 | 24.27 | 24.68 | 24.27 | 24.32 | 24.32 | 179,700 |
Aug 17, 2023 | 24.90 | 25.01 | 24.39 | 24.48 | 24.48 | 255,900 |
Aug 16, 2023 | 25.06 | 25.17 | 24.67 | 24.80 | 24.80 | 539,100 |
Aug 15, 2023 | 25.05 | 25.33 | 24.81 | 24.99 | 24.99 | 1,273,500 |
Aug 14, 2023 | 24.81 | 25.30 | 24.75 | 25.08 | 25.08 | 706,900 |
Aug 11, 2023 | 24.75 | 24.97 | 24.49 | 24.81 | 24.81 | 166,400 |
Aug 10, 2023 | 24.53 | 25.10 | 24.53 | 24.83 | 24.83 | 264,200 |
Aug 9, 2023 | 24.50 | 25.16 | 24.20 | 24.39 | 24.39 | 529,900 |
Aug 8, 2023 | 23.89 | 24.38 | 23.64 | 24.38 | 24.38 | 216,100 |
Aug 7, 2023 | 23.58 | 24.08 | 23.51 | 23.90 | 23.90 | 220,100 |
Aug 4, 2023 | 23.54 | 23.62 | 23.34 | 23.56 | 23.56 | 212,300 |
Aug 3, 2023 | 23.22 | 23.77 | 23.22 | 23.56 | 23.56 | 169,900 |
Aug 2, 2023 | 23.75 | 24.02 | 23.24 | 23.27 | 23.27 | 179,200 |
Aug 1, 2023 | 23.73 | 23.81 | 23.33 | 23.80 | 23.80 | 436,700 |
Jul 31, 2023 | 24.00 | 24.24 | 23.56 | 23.69 | 23.69 | 241,500 |
Jul 28, 2023 | 24.69 | 24.88 | 24.32 | 24.37 | 24.37 | 149,100 |
Jul 27, 2023 | 24.90 | 24.95 | 24.42 | 24.65 | 24.65 | 134,500 |
Jul 26, 2023 | 24.96 | 25.40 | 24.76 | 24.90 | 24.90 | 364,200 |
Jul 25, 2023 | 24.95 | 25.02 | 24.82 | 25.00 | 25.00 | 204,400 |
Jul 24, 2023 | 25.00 | 25.13 | 24.84 | 24.91 | 24.91 | 134,700 |
Jul 21, 2023 | 24.89 | 25.00 | 24.69 | 24.93 | 24.93 | 180,900 |
Jul 20, 2023 | 24.60 | 25.27 | 24.47 | 24.63 | 24.63 | 109,500 |
Jul 19, 2023 | 24.73 | 24.97 | 24.42 | 24.62 | 24.62 | 153,900 |
Jul 18, 2023 | 24.97 | 25.87 | 24.60 | 24.76 | 24.76 | 149,600 |
Jul 17, 2023 | 24.60 | 25.06 | 24.53 | 25.00 | 25.00 | 307,000 |
Jul 14, 2023 | 25.03 | 25.78 | 24.39 | 24.67 | 24.67 | 227,400 |
Jul 13, 2023 | 24.99 | 25.95 | 24.78 | 24.95 | 24.95 | 191,200 |
Jul 12, 2023 | 24.39 | 24.98 | 24.04 | 24.89 | 24.89 | 459,100 |
Jul 11, 2023 | 24.74 | 25.34 | 23.62 | 23.65 | 23.65 | 336,200 |
Jul 10, 2023 | 25.06 | 25.41 | 24.68 | 24.73 | 24.73 | 186,000 |
Jul 7, 2023 | 25.70 | 25.88 | 24.96 | 25.00 | 25.00 | 142,300 |
Jul 6, 2023 | 25.45 | 25.85 | 25.40 | 25.70 | 25.70 | 111,200 |
Jul 5, 2023 | 25.32 | 25.67 | 25.07 | 25.54 | 25.54 | 130,000 |
Jul 3, 2023 | 25.53 | 25.53 | 25.04 | 25.32 | 25.32 | 142,400 |
Jun 30, 2023 | 24.92 | 25.58 | 24.60 | 25.40 | 25.40 | 188,200 |
Jun 29, 2023 | 24.34 | 25.02 | 24.16 | 24.82 | 24.82 | 171,900 |
Jun 28, 2023 | 25.12 | 25.12 | 24.25 | 24.28 | 24.28 | 218,100 |
Jun 27, 2023 | 25.28 | 25.78 | 25.12 | 25.12 | 25.12 | 193,400 |
Jun 26, 2023 | 25.27 | 25.57 | 24.57 | 25.27 | 25.27 | 254,800 |
Jun 23, 2023 | 25.84 | 26.05 | 25.05 | 25.26 | 25.26 | 494,100 |
Jun 22, 2023 | 25.80 | 25.91 | 25.37 | 25.87 | 25.87 | 190,300 |
Jun 21, 2023 | 25.24 | 25.92 | 25.13 | 25.71 | 25.71 | 230,600 |
Jun 20, 2023 | 24.91 | 25.48 | 24.50 | 25.27 | 25.27 | 305,900 |
Jun 16, 2023 | 24.98 | 25.07 | 24.50 | 24.66 | 24.66 | 205,900 |
Jun 15, 2023 | 24.47 | 24.85 | 24.14 | 24.80 | 24.80 | 141,000 |
Jun 14, 2023 | 25.09 | 25.14 | 24.10 | 24.51 | 24.51 | 117,500 |
Jun 13, 2023 | 24.50 | 25.23 | 23.74 | 25.08 | 25.08 | 314,100 |
Jun 12, 2023 | 24.30 | 24.77 | 24.12 | 24.50 | 24.50 | 182,300 |
Jun 9, 2023 | 24.37 | 24.66 | 23.67 | 24.19 | 24.19 | 218,500 |
Jun 8, 2023 | 23.90 | 24.50 | 23.66 | 24.49 | 24.49 | 1,761,100 |
Jun 7, 2023 | 22.90 | 24.02 | 22.18 | 23.55 | 23.55 | 157,500 |
Jun 6, 2023 | 22.48 | 25.50 | 21.93 | 23.07 | 23.07 | 367,800 |
Jun 5, 2023 | 23.78 | 24.09 | 23.02 | 23.15 | 23.15 | 87,500 |
Jun 2, 2023 | 23.75 | 24.02 | 23.58 | 23.88 | 23.88 | 166,100 |
Jun 1, 2023 | 23.66 | 23.95 | 23.16 | 23.58 | 23.58 | 168,100 |
May 31, 2023 | 23.81 | 23.97 | 23.40 | 23.61 | 23.61 | 304,600 |
May 30, 2023 | 23.99 | 24.38 | 23.81 | 23.93 | 23.93 | 116,900 |
May 26, 2023 | 24.11 | 24.25 | 23.75 | 23.84 | 23.84 | 112,100 |
May 25, 2023 | 23.81 | 24.40 | 23.65 | 24.11 | 24.11 | 52,900 |
May 24, 2023 | 23.83 | 23.83 | 23.29 | 23.63 | 23.63 | 90,100 |
May 23, 2023 | 23.95 | 24.36 | 23.76 | 23.79 | 23.79 | 41,500 |
May 22, 2023 | 24.12 | 24.24 | 23.85 | 24.03 | 24.03 | 69,800 |
May 19, 2023 | 24.47 | 24.62 | 23.92 | 23.92 | 23.92 | 38,200 |
May 18, 2023 | 24.17 | 24.27 | 23.86 | 24.06 | 24.06 | 75,100 |
May 17, 2023 | 24.60 | 24.66 | 24.04 | 24.17 | 24.17 | 70,500 |
May 16, 2023 | 24.52 | 24.61 | 23.91 | 24.47 | 24.47 | 71,900 |
May 15, 2023 | 24.89 | 25.10 | 24.63 | 24.66 | 24.66 | 171,900 |
May 12, 2023 | 24.50 | 25.32 | 24.37 | 24.79 | 24.79 | 143,800 |
May 11, 2023 | 24.14 | 24.36 | 23.51 | 24.35 | 24.35 | 153,900 |
May 10, 2023 | 22.17 | 24.52 | 22.17 | 24.18 | 24.18 | 425,600 |
May 9, 2023 | 21.98 | 22.38 | 21.76 | 21.77 | 21.77 | 85,200 |
May 8, 2023 | 21.67 | 22.28 | 21.67 | 22.09 | 22.09 | 141,800 |
May 5, 2023 | 21.75 | 21.83 | 21.34 | 21.55 | 21.55 | 155,900 |
May 4, 2023 | 21.32 | 21.96 | 21.21 | 21.51 | 21.51 | 190,900 |
May 3, 2023 | 21.53 | 22.93 | 21.45 | 21.49 | 21.49 | 86,100 |
May 2, 2023 | 21.44 | 21.92 | 20.89 | 21.53 | 21.53 | 98,400 |
May 1, 2023 | 21.42 | 21.89 | 21.34 | 21.57 | 21.57 | 290,500 |
Apr 28, 2023 | 21.49 | 21.91 | 21.36 | 21.38 | 21.38 | 59,200 |
Apr 27, 2023 | 21.11 | 21.64 | 20.98 | 21.57 | 21.57 | 65,900 |
Related Tickers
PLMR Palomar Holdings, Inc.
79.50
-2.03%
RLI RLI Corp.
144.15
-1.66%
HMN Horace Mann Educators Corporation
36.74
-0.05%
HCI HCI Group, Inc.
115.00
-0.93%
SIGI Selective Insurance Group, Inc.
100.13
-1.54%
WRB W. R. Berkley Corporation
76.65
-1.62%
KMPR Kemper Corporation
57.43
-2.18%
STC Stewart Information Services Corporation
62.45
+1.31%
THG The Hanover Insurance Group, Inc.
129.59
-1.34%
WTM White Mountains Insurance Group, Ltd.
1,768.38
-0.88%