U.S. markets open in 1 hour 29 minutes
F S&P 500
5,477.50 -1.00 (-0.02%) F Dow Jones
38,784.00 -34.00 (-0.09%) F Nasdaq
19,945.00 +23.75 (+0.12%) E-mini Russell 2000 Index Futur
2,040.30 -5.80 (-0.28%) Petróleo
80.41 +0.08 (+0.10%) Oro
2,327.50 -1.50 (-0.06%)
Skyward Specialty Insurance Group, Inc. (SKWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 33.65 | 34.23 | 33.42 | 34.14 | 34.14 | 263,000 |
| 14 jun 2024 | 34.39 | 34.62 | 33.51 | 33.72 | 33.72 | 334,000 |
| 13 jun 2024 | 34.62 | 34.62 | 33.46 | 34.46 | 34.46 | 416,200 |
| 12 jun 2024 | 35.45 | 35.51 | 34.36 | 34.68 | 34.68 | 450,400 |
| 11 jun 2024 | 36.12 | 36.20 | 35.02 | 35.09 | 35.09 | 503,700 |
| 10 jun 2024 | 37.82 | 39.16 | 36.50 | 36.68 | 36.68 | 852,900 |
| 07 jun 2024 | 36.71 | 37.17 | 36.65 | 37.07 | 37.07 | 280,900 |
| 06 jun 2024 | 36.41 | 37.03 | 36.13 | 36.71 | 36.71 | 392,300 |
| 05 jun 2024 | 37.00 | 37.00 | 35.85 | 36.56 | 36.56 | 240,200 |
| 04 jun 2024 | 37.50 | 37.50 | 36.10 | 36.94 | 36.94 | 226,300 |
| 03 jun 2024 | 37.94 | 38.39 | 37.05 | 37.52 | 37.52 | 777,100 |
| 31 may 2024 | 37.18 | 37.60 | 37.03 | 37.32 | 37.32 | 305,200 |
| 30 may 2024 | 36.96 | 37.56 | 36.91 | 37.23 | 37.23 | 350,300 |
| 29 may 2024 | 37.05 | 37.70 | 36.99 | 37.00 | 37.00 | 266,600 |
| 28 may 2024 | 37.21 | 37.71 | 36.70 | 37.06 | 37.06 | 587,100 |
| 24 may 2024 | 35.80 | 36.39 | 35.69 | 36.36 | 36.36 | 636,600 |
| 23 may 2024 | 36.21 | 36.21 | 35.40 | 35.76 | 35.76 | 211,100 |
| 22 may 2024 | 36.51 | 36.95 | 35.96 | 35.96 | 35.96 | 266,900 |
| 21 may 2024 | 36.31 | 36.55 | 36.08 | 36.33 | 36.33 | 127,400 |
| 20 may 2024 | 36.57 | 36.99 | 36.06 | 36.31 | 36.31 | 291,000 |
| 17 may 2024 | 36.54 | 36.56 | 36.12 | 36.53 | 36.53 | 214,400 |
| 16 may 2024 | 36.58 | 36.85 | 35.77 | 36.26 | 36.26 | 347,800 |
| 15 may 2024 | 36.68 | 36.90 | 35.92 | 36.37 | 36.37 | 314,800 |
| 14 may 2024 | 36.56 | 36.92 | 36.28 | 36.68 | 36.68 | 368,100 |
| 13 may 2024 | 37.37 | 37.51 | 36.33 | 36.44 | 36.44 | 400,600 |
| 10 may 2024 | 36.93 | 37.37 | 36.54 | 37.36 | 37.36 | 444,900 |
| 09 may 2024 | 37.02 | 37.37 | 36.69 | 36.93 | 36.93 | 322,900 |
| 08 may 2024 | 37.63 | 37.84 | 37.10 | 37.16 | 37.16 | 681,000 |
| 07 may 2024 | 37.47 | 38.33 | 37.37 | 37.61 | 37.61 | 2,493,600 |
| 06 may 2024 | 36.30 | 38.58 | 36.30 | 37.60 | 37.60 | 628,400 |
| 03 may 2024 | 36.27 | 37.67 | 35.92 | 37.58 | 37.58 | 437,300 |
| 02 may 2024 | 37.33 | 37.49 | 35.60 | 35.77 | 35.77 | 640,700 |
| 01 may 2024 | 34.71 | 36.16 | 34.71 | 35.50 | 35.50 | 400,100 |
| 30 abr 2024 | 34.42 | 35.04 | 34.40 | 34.92 | 34.92 | 341,500 |
| 29 abr 2024 | 33.68 | 34.85 | 33.59 | 34.54 | 34.54 | 482,000 |
| 26 abr 2024 | 35.77 | 35.77 | 33.27 | 33.46 | 33.46 | 630,600 |
| 25 abr 2024 | 35.91 | 36.15 | 35.66 | 35.96 | 35.96 | 174,500 |
| 24 abr 2024 | 36.38 | 36.47 | 35.87 | 36.24 | 36.24 | 131,200 |
| 23 abr 2024 | 36.86 | 37.21 | 36.43 | 36.52 | 36.52 | 181,800 |
| 22 abr 2024 | 36.36 | 36.73 | 35.92 | 36.53 | 36.53 | 168,700 |
| 19 abr 2024 | 35.15 | 36.39 | 35.15 | 36.24 | 36.24 | 254,800 |
| 18 abr 2024 | 34.88 | 35.85 | 34.82 | 35.26 | 35.26 | 197,100 |
| 17 abr 2024 | 35.81 | 35.81 | 34.64 | 34.66 | 34.66 | 164,700 |
| 16 abr 2024 | 35.46 | 36.02 | 35.27 | 35.59 | 35.59 | 262,400 |
| 15 abr 2024 | 36.10 | 36.25 | 35.44 | 35.77 | 35.77 | 208,900 |
| 12 abr 2024 | 36.31 | 36.31 | 35.56 | 35.83 | 35.83 | 268,700 |
| 11 abr 2024 | 36.68 | 36.84 | 36.19 | 36.28 | 36.28 | 232,000 |
| 10 abr 2024 | 37.18 | 37.47 | 35.87 | 36.66 | 36.66 | 224,700 |
| 09 abr 2024 | 37.87 | 37.94 | 37.14 | 37.58 | 37.58 | 288,600 |
| 08 abr 2024 | 38.40 | 38.40 | 37.43 | 37.47 | 37.47 | 275,800 |
| 05 abr 2024 | 37.56 | 38.41 | 37.50 | 38.25 | 38.25 | 465,700 |
| 04 abr 2024 | 38.38 | 38.64 | 37.38 | 37.56 | 37.56 | 255,900 |
| 03 abr 2024 | 37.90 | 38.48 | 37.57 | 38.16 | 38.16 | 296,200 |
| 02 abr 2024 | 37.22 | 38.10 | 37.16 | 37.94 | 37.94 | 474,200 |
| 01 abr 2024 | 37.77 | 37.77 | 37.08 | 37.27 | 37.27 | 250,200 |
| 28 mar 2024 | 37.29 | 37.80 | 36.93 | 37.41 | 37.41 | 335,000 |
| 27 mar 2024 | 36.16 | 37.23 | 35.93 | 37.19 | 37.19 | 336,100 |
| 26 mar 2024 | 36.00 | 36.23 | 35.63 | 35.87 | 35.87 | 538,500 |
| 25 mar 2024 | 36.19 | 36.71 | 35.99 | 35.99 | 35.99 | 156,000 |
| 22 mar 2024 | 37.02 | 37.06 | 35.83 | 35.87 | 35.87 | 160,700 |
| 21 mar 2024 | 36.77 | 37.26 | 36.74 | 36.81 | 36.81 | 206,300 |
| 20 mar 2024 | 37.00 | 37.04 | 36.46 | 36.89 | 36.89 | 173,100 |
| 19 mar 2024 | 36.40 | 36.90 | 35.98 | 36.87 | 36.87 | 215,900 |
| 18 mar 2024 | 35.65 | 36.46 | 35.61 | 36.33 | 36.33 | 203,400 |
| 15 mar 2024 | 35.15 | 36.13 | 35.15 | 35.76 | 35.76 | 1,084,500 |
| 14 mar 2024 | 35.82 | 35.90 | 35.00 | 35.28 | 35.28 | 328,400 |
| 13 mar 2024 | 36.67 | 36.76 | 35.45 | 35.74 | 35.74 | 179,800 |
| 12 mar 2024 | 35.38 | 36.50 | 35.21 | 36.47 | 36.47 | 373,800 |
| 11 mar 2024 | 35.39 | 35.88 | 35.27 | 35.59 | 35.59 | 171,000 |
| 08 mar 2024 | 35.73 | 36.08 | 35.28 | 35.57 | 35.57 | 212,000 |
| 07 mar 2024 | 35.73 | 35.94 | 35.09 | 35.61 | 35.61 | 187,100 |
| 06 mar 2024 | 35.62 | 35.99 | 35.12 | 35.66 | 35.66 | 229,700 |
| 05 mar 2024 | 35.94 | 36.13 | 35.05 | 35.29 | 35.29 | 307,900 |
| 04 mar 2024 | 36.00 | 36.58 | 35.93 | 36.13 | 36.13 | 204,800 |
| 01 mar 2024 | 36.50 | 36.63 | 35.86 | 36.00 | 36.00 | 241,100 |
| 29 feb 2024 | 37.00 | 37.00 | 36.26 | 36.59 | 36.59 | 599,300 |
| 28 feb 2024 | 36.52 | 36.78 | 35.78 | 36.68 | 36.68 | 473,000 |
| 27 feb 2024 | 35.36 | 36.44 | 35.25 | 36.43 | 36.43 | 392,700 |
| 26 feb 2024 | 35.43 | 36.00 | 35.29 | 35.36 | 35.36 | 286,500 |
| 23 feb 2024 | 36.03 | 36.87 | 35.21 | 35.35 | 35.35 | 455,500 |
| 22 feb 2024 | 34.86 | 36.17 | 33.86 | 35.98 | 35.98 | 583,000 |
| 21 feb 2024 | 34.00 | 34.99 | 32.08 | 34.15 | 34.15 | 673,500 |
| 20 feb 2024 | 34.50 | 35.81 | 34.37 | 34.67 | 34.67 | 646,400 |
| 16 feb 2024 | 33.50 | 34.29 | 33.15 | 34.14 | 34.14 | 455,900 |
| 15 feb 2024 | 32.59 | 33.44 | 32.55 | 33.33 | 33.33 | 270,200 |
| 14 feb 2024 | 31.95 | 32.51 | 31.73 | 32.51 | 32.51 | 307,400 |
| 13 feb 2024 | 31.30 | 31.85 | 31.18 | 31.66 | 31.66 | 212,800 |
| 12 feb 2024 | 31.02 | 32.05 | 30.73 | 31.50 | 31.50 | 299,000 |
| 09 feb 2024 | 29.99 | 31.00 | 29.76 | 30.95 | 30.95 | 248,900 |
| 08 feb 2024 | 30.33 | 30.40 | 29.84 | 30.01 | 30.01 | 273,800 |
| 07 feb 2024 | 30.40 | 30.90 | 30.24 | 30.49 | 30.49 | 179,400 |
| 06 feb 2024 | 29.49 | 30.43 | 29.49 | 30.40 | 30.40 | 198,400 |
| 05 feb 2024 | 29.57 | 29.85 | 29.40 | 29.66 | 29.66 | 241,200 |
| 02 feb 2024 | 30.00 | 30.36 | 29.56 | 29.76 | 29.76 | 461,400 |
| 01 feb 2024 | 31.07 | 31.40 | 29.88 | 30.13 | 30.13 | 415,900 |
| 31 ene 2024 | 31.91 | 32.00 | 31.05 | 31.10 | 31.10 | 199,300 |
| 30 ene 2024 | 31.65 | 31.85 | 31.43 | 31.82 | 31.82 | 220,200 |
| 29 ene 2024 | 31.36 | 31.86 | 31.16 | 31.54 | 31.54 | 191,600 |
| 26 ene 2024 | 31.93 | 31.93 | 31.13 | 31.47 | 31.47 | 228,100 |
| 25 ene 2024 | 32.11 | 32.26 | 31.60 | 31.80 | 31.80 | 238,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.