Skyward Specialty Insurance Group, Inc. Common Stock (SKWD) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	60.15	61.32	60.15	61.23	+1.74%	264,300
2026-10-15	60.45	60.93	59.78	60.18	+1.40%	350,000
2026-10-14	59.22	59.42	58.33	59.35	-0.45%	304,800
2026-10-13	60.39	60.51	59.36	59.62	-0.43%	339,200
2026-10-12	58.97	60.27	58.68	59.88	+2.67%	352,400
2026-10-09	58.83	59.66	58.20	58.32	-1.67%	251,700
2026-10-08	57.46	60.02	57.07	59.31	+3.20%	655,400
2026-10-07	55.95	57.78	55.95	57.47	+1.73%	595,100
2026-10-06	55.38	56.50	54.83	56.49	+2.36%	387,000
2026-10-05	55.01	55.50	54.81	55.19	+0.33%	218,700
2026-10-02	55.06	55.50	54.73	55.01	+0.42%	250,800
2026-10-01	52.67	54.96	52.49	54.78	+3.75%	403,800
2026-09-30	53.35	53.53	52.49	52.80	-1.27%	308,300
2026-09-29	53.13	53.78	52.60	53.48	-0.21%	246,600
2026-09-28	54.56	54.56	53.13	53.59	-2.17%	285,400
2026-09-25	55.12	55.12	54.19	54.78	-0.18%	353,500
2026-09-24	55.27	55.56	54.58	54.88	+0.07%	404,500
2026-09-23	55.46	56.05	54.74	54.84	-1.91%	322,200
2026-09-22	57.17	57.17	55.19	55.91	-0.68%	443,600
2026-09-21	56.35	57.09	56.17	56.30	-0.03%	267,600
2026-09-18	56.19	56.47	55.16	56.31	-0.51%	887,700
2026-09-17	57.48	57.63	56.50	56.60	-1.19%	237,900
2026-09-16	57.31	58.05	56.62	57.28	-0.94%	349,100
2026-09-15	57.98	58.22	57.15	57.83	-0.90%	315,000
2026-09-14	57.57	58.59	57.38	58.35	+2.84%	361,000
2026-09-11	57.13	57.41	55.74	56.74	+0.78%	310,200
2026-09-10	56.90	57.34	55.70	56.30	-0.09%	346,900
2026-09-09	56.23	56.38	55.39	56.35	-0.32%	248,600
2026-09-08	56.62	57.29	55.49	56.53	-1.41%	263,900
2026-09-04	57.04	57.80	56.66	57.34	-1.29%	350,000
2026-09-03	57.19	58.45	56.78	58.09	+3.14%	715,400
2026-09-02	57.40	58.02	56.21	56.32	-1.92%	764,700
2026-09-01	57.59	58.09	56.96	57.42	+0.02%	406,500
2026-08-31	57.82	58.20	57.17	57.41	-1.51%	301,900
2026-08-28	57.84	59.02	57.84	58.29	+1.11%	294,400
2026-08-27	57.76	58.45	56.73	57.65	-0.67%	370,200
2026-08-26	57.59	58.38	57.30	58.04	+1.11%	317,000
2026-08-25	58.09	58.89	57.16	57.40	-0.90%	239,610
2026-08-24	56.90	58.70	56.68	57.92	+1.81%	370,332
2026-08-21	56.04	57.30	55.66	56.89	+1.84%	523,200
2026-08-20	54.91	56.46	54.02	55.86	-0.96%	603,500
2026-08-19	58.44	59.06	56.33	56.40	-3.49%	319,400
2026-08-18	58.40	59.50	57.88	58.44	+1.51%	377,500
2026-08-17	59.71	60.07	57.34	57.57	-3.73%	579,500
2026-08-14	59.18	61.41	58.64	59.80	+1.39%	381,000
2026-08-13	60.13	60.80	58.76	58.98	-1.91%	1,253,200
2026-08-12	60.84	61.21	58.86	60.13	-2.48%	554,800
2026-08-11	61.80	62.77	61.00	61.66	-0.55%	423,386
2026-08-10	64.20	64.47	61.78	62.00	-2.62%	569,521
2026-08-07	65.15	65.63	63.41	63.67	-2.99%	435,600
2026-08-06	63.03	65.69	62.78	65.63	+4.11%	680,900
2026-08-05	63.00	63.69	61.05	63.04	+2.39%	571,800
2026-08-04	60.74	61.77	59.95	61.57	+1.15%	433,400
2026-08-03	60.37	61.67	60.12	60.87	+1.53%	354,700
2026-07-31	60.10	60.30	59.00	59.95	+0.13%	440,800
2026-07-30	62.25	62.25	59.13	59.87	-4.24%	373,800
2026-07-29	62.36	63.00	61.51	62.52	-0.40%	455,300
2026-07-28	62.20	63.95	61.82	62.77	+2.15%	674,600
2026-07-27	60.83	62.28	60.83	61.45	+1.64%	293,900
2026-07-24	59.06	60.57	58.94	60.46	+3.09%	332,900
2026-07-23	57.20	58.80	56.77	58.65	+1.24%	292,100
2026-07-22	59.50	60.22	57.26	57.93	-3.63%	530,800
2026-07-21	60.50	61.17	59.55	60.11	-0.99%	319,300
2026-07-20	59.31	61.17	58.65	60.71	+2.53%	577,400
2026-07-17	58.57	60.70	58.57	59.21	+1.27%	734,900
2026-07-16	58.10	59.71	57.63	58.47	+2.81%	670,200
2026-07-15	58.33	58.33	56.13	56.87	-2.55%	664,600
2026-07-14	59.43	60.46	58.23	58.36	-2.34%	535,600
2026-07-13	59.97	60.89	58.14	59.76	+0.71%	470,200
2026-07-10	60.10	61.22	59.14	59.34	-1.26%	649,500
2026-07-09	60.57	60.60	59.37	60.10	-0.45%	645,600
2026-07-08	61.97	62.54	60.20	60.37	-3.27%	522,200
2026-07-07	61.38	63.03	61.03	62.41	+3.67%	609,500
2026-07-06	61.00	61.37	59.29	60.20	-1.99%	754,400
2026-07-02	59.40	62.20	58.60	61.42	+3.21%	1,082,600
2026-07-01	58.35	59.81	57.88	59.51	+1.99%	713,100
2026-06-30	59.96	61.24	58.18	58.35	-3.06%	902,200
2026-06-29	58.34	60.20	58.24	60.19	+1.69%	1,009,200
2026-06-26	55.49	59.80	55.49	59.19	+6.84%	3,144,600
2026-06-25	54.25	55.60	54.12	55.40	+1.86%	749,200
2026-06-24	53.09	54.77	52.82	54.39	+2.86%	550,500
2026-06-23	51.54	53.00	51.54	52.88	+4.05%	351,400
2026-06-22	50.80	52.35	50.76	50.82	+0.51%	391,200
2026-06-18	50.77	51.00	49.81	50.56	+0.10%	601,400
2026-06-17	49.46	51.12	49.46	50.51	+1.79%	280,700
2026-06-16	49.30	50.19	49.22	49.62	+0.75%	177,300
2026-06-15	49.95	51.52	48.68	49.25	-1.60%	518,700
2026-06-12	50.83	51.66	50.03	50.05	-1.48%	404,300
2026-06-11	49.07	51.23	49.05	50.80	+3.78%	426,400
2026-06-10	47.08	49.42	47.08	48.95	+4.68%	334,000
2026-06-09	46.15	47.27	45.75	46.76	+1.32%	272,900
2026-06-08	45.52	46.30	45.26	46.15	+0.41%	296,000
2026-06-05	44.45	46.22	44.34	45.96	+4.38%	268,900
2026-06-04	43.59	44.76	43.56	44.03	+3.04%	572,800
2026-06-03	43.72	44.03	42.50	42.73	-3.11%	610,100
2026-06-02	43.91	44.53	43.41	44.10	-0.25%	325,000
2026-06-01	43.94	44.50	43.70	44.21	+0.20%	282,400
2026-05-29	44.73	45.34	43.95	44.12	-1.45%	289,500
2026-05-28	45.68	46.23	44.65	44.77	-2.23%	473,900
2026-05-27	47.50	47.67	45.34	45.79	-3.86%	323,700
2026-05-26	47.80	48.06	47.39	47.63	+0.38%	347,900
2026-05-22	47.22	48.23	46.90	47.45	+0.96%	314,100
2026-05-21	47.20	47.36	46.02	47.00	-0.82%	407,900
2026-05-20	47.36	48.19	46.72	47.39	-0.15%	239,100
2026-05-19	47.94	48.90	47.21	47.46	-0.82%	279,500
2026-05-18	45.91	48.38	45.84	47.85	+4.00%	399,400
2026-05-15	45.28	46.52	45.10	46.01	+1.61%	320,700
2026-05-14	44.47	45.50	44.20	45.28	+2.84%	315,100
2026-05-13	44.77	45.65	43.40	44.03	-2.95%	818,500
2026-05-12	46.00	46.33	44.60	45.37	-1.03%	493,800
2026-05-11	46.29	46.68	45.45	45.84	-1.82%	442,300
2026-05-08	45.84	47.30	45.30	46.69	+2.59%	576,500
2026-05-07	46.45	46.50	43.31	45.51	+3.81%	550,000
2026-05-06	43.93	44.88	43.71	43.84	-0.20%	491,200
2026-05-05	43.98	44.51	43.47	43.93	+0.66%	430,900
2026-05-04	45.14	46.51	43.57	43.64	-3.96%	428,000
2026-05-01	45.89	46.41	45.23	45.44	-0.02%	343,400
2026-04-30	44.71	45.78	44.47	45.45	+1.47%	337,500
2026-04-29	45.53	45.81	44.59	44.79	-1.75%	297,600
2026-04-28	45.80	46.06	44.80	45.59	+0.68%	432,400
2026-04-27	45.63	46.38	45.21	45.28	-1.44%	269,400
2026-04-24	46.10	46.22	45.25	45.94	-0.52%	328,000
2026-04-23	46.34	46.66	45.80	46.18	-0.06%	296,300
2026-04-22	46.04	46.34	44.98	46.21	-0.04%	426,800
2026-04-21	46.36	46.59	45.41	46.23	-0.60%	310,900
2026-04-20	46.78	47.72	46.19	46.51	-0.68%	284,000
2026-04-17	46.75	47.63	46.33	46.83	+1.21%	547,000
2026-04-16	46.58	47.24	46.15	46.27	-0.81%	375,000
2026-04-15	45.68	46.76	45.41	46.65	+1.74%	371,500
2026-04-14	46.06	46.72	45.68	45.85	-0.46%	347,100
2026-04-13	45.58	46.65	45.30	46.06	+1.08%	635,400
2026-04-10	45.76	45.76	44.55	45.57	-0.70%	600,000
2026-04-09	44.90	46.25	44.48	45.89	+1.55%	323,100
2026-04-08	44.61	45.35	44.16	45.19	+2.77%	550,600
2026-04-07	44.38	44.83	43.66	43.97	-0.92%	283,600
2026-04-06	43.57	44.49	43.17	44.38	+1.02%	202,300
2026-04-02	42.63	44.26	42.35	43.93	+2.00%	285,100
2026-04-01	43.42	43.65	42.69	43.07	-1.40%	446,600
2026-03-31	44.64	44.64	42.87	43.68	-0.11%	344,400
2026-03-30	42.16	43.91	42.13	43.73	+3.80%	393,400
2026-03-27	43.26	43.30	42.06	42.13	-2.61%	381,200
2026-03-26	43.00	43.56	42.70	43.26	+0.25%	357,800
2026-03-25	43.01	43.50	42.88	43.15	+1.72%	478,200
2026-03-24	42.69	42.87	42.11	42.42	-0.63%	285,700
2026-03-23	42.02	43.45	41.42	42.69	+3.47%	414,000
2026-03-20	41.42	41.69	40.60	41.26	-0.39%	1,310,300
2026-03-19	42.83	43.06	41.20	41.42	-3.29%	546,700
2026-03-18	44.60	44.60	42.77	42.83	-4.91%	380,700
2026-03-17	45.05	45.94	44.84	45.04	+0.78%	417,600
2026-03-16	45.17	45.75	44.60	44.69	-1.06%	403,900
2026-03-13	45.92	46.37	44.80	45.17	-0.13%	571,000
2026-03-12	45.12	45.77	44.44	45.23	-0.35%	386,600
2026-03-11	45.75	46.19	44.89	45.39	-1.94%	323,500
2026-03-10	45.80	46.70	45.50	46.29	+0.06%	352,798
2026-03-09	48.13	48.33	45.29	46.26	-5.03%	539,087
2026-03-06	48.64	48.99	47.47	48.71	-0.93%	465,100
2026-03-05	49.00	49.66	48.53	49.16	+1.06%	670,800
2026-03-04	48.15	48.99	47.35	48.65	+0.89%	536,000
2026-03-03	48.04	48.50	46.43	48.22	-0.74%	851,500
2026-03-02	47.30	49.21	47.30	48.58	+4.54%	670,100
2026-02-27	45.26	47.26	44.65	46.47	+3.27%	597,500
2026-02-26	45.69	46.46	44.86	45.00	-1.94%	445,400
2026-02-25	45.69	46.49	45.46	45.89	+1.82%	542,500
2026-02-24	47.25	47.99	42.79	45.07	-4.43%	1,013,400
2026-02-23	46.97	47.87	46.78	47.16	+0.60%	785,900
2026-02-20	46.12	47.10	45.33	46.88	+2.27%	557,900
2026-02-19	45.26	45.97	45.10	45.84	+1.46%	407,700
2026-02-18	45.83	46.13	44.90	45.18	-1.93%	349,700
2026-02-17	45.56	46.52	45.48	46.07	+1.81%	318,700
2026-02-13	45.32	45.47	44.44	45.25	-1.14%	432,600
2026-02-12	47.10	47.38	44.98	45.77	-1.80%	661,300
2026-02-11	45.23	47.07	44.51	46.61	+2.46%	673,100
2026-02-10	42.61	45.65	42.50	45.49	+6.29%	856,400
2026-02-09	43.78	44.05	42.45	42.80	-2.68%	851,000
2026-02-06	44.26	44.88	43.97	43.98	-0.11%	504,700
2026-02-05	44.14	44.78	43.88	44.03	+0.53%	399,400
2026-02-04	44.25	44.70	43.76	43.80	-1.02%	490,400
2026-02-03	44.65	45.48	43.98	44.25	-1.27%	598,300
2026-02-02	44.61	45.64	44.15	44.82	+0.45%	404,400
2026-01-30	45.32	45.69	44.50	44.62	-1.17%	393,000
2026-01-29	45.08	45.80	44.66	45.15	+0.38%	467,600
2026-01-28	44.96	45.66	44.79	44.98	+0.02%	353,000
2026-01-27	46.48	46.68	44.34	44.97	-3.25%	382,100
2026-01-26	45.12	46.60	44.89	46.48	+3.54%	643,900
2026-01-23	44.44	45.09	43.35	44.89	+0.88%	705,600
2026-01-22	45.24	45.42	44.34	44.50	-1.85%	394,500
2026-01-21	45.71	45.77	44.41	45.34	+0.09%	604,700
2026-01-20	46.13	46.69	45.27	45.30	-2.54%	381,000
2026-01-16	46.43	46.69	45.96	46.48	+0.00%	627,600
2026-01-15	45.47	46.73	45.44	46.48	+2.97%	442,800
2026-01-14	45.10	46.07	44.78	45.14	-0.13%	847,500
2026-01-13	46.25	46.48	44.75	45.20	-1.95%	520,000
2026-01-12	46.32	46.74	45.80	46.10	-1.20%	800,900
2026-01-09	47.30	48.33	46.51	46.66	-1.19%	802,200
2026-01-08	46.63	47.90	46.61	47.22	+1.61%	380,500
2026-01-07	48.04	48.04	45.85	46.47	-2.02%	399,500
2026-01-06	49.93	50.00	47.26	47.43	-5.99%	441,100
2026-01-05	48.52	50.54	48.44	50.45	+3.76%	306,000
2026-01-02	50.99	51.08	48.53	48.62	-4.87%	299,800
2025-12-31	51.88	52.10	51.08	51.11	-1.29%	247,100
2025-12-30	51.93	52.23	51.27	51.78	-0.65%	216,700
2025-12-29	51.87	52.29	51.55	52.12	+0.52%	189,600
2025-12-26	51.77	52.13	51.50	51.85	+0.25%	153,300
2025-12-24	51.98	52.18	51.56	51.72	-0.50%	93,500
2025-12-23	52.14	53.09	51.40	51.98	-0.21%	225,600
2025-12-22	50.93	52.59	49.83	52.09	+1.88%	305,600
2025-12-19	51.46	51.66	50.60	51.13	-1.29%	330,600
2025-12-18	49.55	51.84	49.38	51.80	+4.33%	405,300
2025-12-17	48.91	49.96	48.74	49.65	+1.10%	276,800
2025-12-16	48.96	49.42	48.50	49.11	+0.64%	204,600
2025-12-15	49.75	49.97	48.73	48.80	-1.83%	358,000
2025-12-12	49.73	50.19	49.40	49.71	+0.02%	280,900
2025-12-11	47.61	49.71	47.61	49.70	+4.68%	273,000
2025-12-10	47.00	48.34	46.30	47.48	+1.02%	339,000
2025-12-09	46.81	47.74	46.78	47.00	+0.51%	310,900
2025-12-08	47.00	47.00	45.73	46.76	+0.34%	364,500
2025-12-05	47.63	47.76	46.44	46.60	-1.94%	432,100
2025-12-04	46.50	48.50	45.63	47.52	+5.18%	917,300
2025-12-03	46.82	46.90	45.11	45.18	-2.98%	555,200
2025-12-02	47.84	47.84	46.49	46.57	-2.16%	343,900
2025-12-01	48.56	49.44	47.36	47.60	-2.78%	344,800
2025-11-28	49.06	49.37	48.40	48.96	-0.08%	111,100
2025-11-26	49.51	50.02	48.87	49.00	-0.59%	248,800
2025-11-25	48.52	49.73	48.39	49.29	+1.52%	392,400
2025-11-24	47.79	49.01	47.03	48.55	+2.21%	538,200
2025-11-21	46.62	48.03	45.91	47.50	+1.93%	756,800
2025-11-20	47.69	48.68	46.21	46.60	-1.10%	303,900
2025-11-19	48.47	48.47	46.60	47.12	-2.34%	321,200
2025-11-18	48.48	49.21	48.23	48.25	-0.47%	227,600
2025-11-17	48.75	49.49	48.40	48.48	-0.45%	159,300
2025-11-14	48.90	49.21	47.73	48.70	-0.10%	192,900
2025-11-13	49.32	49.77	48.63	48.75	-1.36%	255,600
2025-11-12	48.90	50.67	48.56	49.42	+2.66%	588,700
2025-11-11	47.70	48.26	47.60	48.14	+0.65%	250,200
2025-11-10	47.03	48.00	46.58	47.83	+0.74%	263,700
2025-11-07	45.95	47.69	45.70	47.48	+3.99%	370,300
2025-11-06	46.86	47.15	45.52	45.66	-2.50%	274,000
2025-11-05	45.94	46.93	45.44	46.83	+2.09%	317,600
2025-11-04	45.00	46.39	45.00	45.87	+1.89%	272,900
2025-11-03	44.85	45.49	44.15	45.02	-1.25%	534,600
2025-10-31	45.69	47.62	45.06	45.59	-0.11%	505,800
2025-10-30	47.97	48.70	45.46	45.64	+1.40%	851,000
2025-10-29	44.61	46.07	44.09	45.01	-0.29%	402,900
2025-10-28	46.19	46.37	45.01	45.14	-3.46%	301,100
2025-10-27	46.51	47.00	46.04	46.76	+0.91%	311,400
2025-10-24	46.90	47.08	45.64	46.34	-0.56%	242,200
2025-10-23	46.36	47.09	45.60	46.60	+0.52%	275,300
2025-10-22	46.88	47.20	46.00	46.36	-1.26%	210,600
2025-10-21	46.46	47.39	45.82	46.95	+1.08%	403,100
2025-10-20	46.77	46.94	45.89	46.45	+0.43%	240,100

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+10.45%). 가장 약한 달: 1월 (-8.98%). 일별 데이터 2년치(2025–2026) 기준.

1월-8.98%
2월+8.08%
3월-6.17%
4월+1.93%
5월+7.68%
6월+10.45%
7월-4.84%
8월-3.95%
9월-5.85%
10월+1.58%
11월+8.75%
12월+7.37%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Skyward Specialty Insurance Group, Inc. Common Stock (SKWD)의 최근 종가는 얼마입니까?

2026-10-16 기준 61.23. Closelook 데이터 레이크의 일별 가격 기록 기준.

SKWD의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 65.69, 최저 40.60 (2026-10-16 기준).

Skyward Specialty Insurance Group, Inc. Common Stock이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SKWD의 가장 강한 달은 6월(평균 +10.45%), 가장 약한 달은 1월(평균 -8.98%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.