U.S. markets closed
F S&P 500
5,602.00 -0.25 (-0.00%) F Dow Jones
41,160.00 +14.00 (+0.03%) F Nasdaq
19,435.75 -11.50 (-0.06%) E-mini Russell 2000 Index Futur
2,136.90 +4.40 (+0.21%) Petróleo
69.29 +0.32 (+0.46%) Oro
2,591.90 +11.30 (+0.44%)
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:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 39.33 | 39.56 | 38.73 | 39.30 | 39.30 | 323,600 |
| 11 sept 2024 | 39.93 | 39.93 | 37.79 | 39.11 | 39.11 | 557,100 |
| 10 sept 2024 | 41.72 | 41.76 | 39.15 | 39.73 | 39.73 | 1,062,700 |
| 09 sept 2024 | 41.34 | 42.26 | 40.75 | 42.21 | 42.21 | 454,400 |
| 06 sept 2024 | 41.56 | 41.79 | 40.75 | 40.82 | 40.82 | 411,900 |
| 05 sept 2024 | 40.50 | 41.98 | 39.60 | 41.49 | 41.49 | 447,000 |
| 04 sept 2024 | 40.31 | 40.78 | 39.97 | 40.09 | 40.09 | 137,800 |
| 03 sept 2024 | 40.70 | 41.15 | 40.27 | 40.39 | 40.39 | 220,700 |
| 30 ago 2024 | 40.49 | 40.91 | 40.32 | 40.87 | 40.87 | 177,900 |
| 29 ago 2024 | 40.51 | 40.93 | 39.95 | 40.45 | 40.45 | 125,600 |
| 28 ago 2024 | 39.79 | 40.44 | 39.50 | 40.39 | 40.39 | 174,200 |
| 27 ago 2024 | 39.50 | 40.22 | 39.21 | 39.94 | 39.94 | 149,300 |
| 26 ago 2024 | 40.20 | 40.55 | 39.47 | 39.73 | 39.73 | 292,400 |
| 23 ago 2024 | 39.07 | 39.87 | 38.74 | 39.82 | 39.82 | 234,600 |
| 22 ago 2024 | 38.66 | 39.12 | 38.50 | 39.00 | 39.00 | 147,300 |
| 21 ago 2024 | 38.58 | 38.82 | 38.04 | 38.81 | 38.81 | 185,500 |
| 20 ago 2024 | 38.57 | 38.69 | 37.67 | 38.30 | 38.30 | 245,600 |
| 19 ago 2024 | 39.36 | 40.10 | 38.41 | 38.72 | 38.72 | 405,000 |
| 16 ago 2024 | 37.23 | 38.98 | 37.01 | 38.58 | 38.58 | 275,600 |
| 15 ago 2024 | 37.32 | 37.57 | 37.12 | 37.21 | 37.21 | 197,200 |
| 14 ago 2024 | 35.71 | 36.97 | 35.60 | 36.73 | 36.73 | 324,500 |
| 13 ago 2024 | 34.29 | 35.86 | 34.24 | 35.61 | 35.61 | 863,000 |
| 12 ago 2024 | 35.70 | 36.11 | 34.10 | 34.14 | 34.14 | 607,500 |
| 09 ago 2024 | 37.54 | 37.80 | 35.40 | 35.95 | 35.95 | 418,700 |
| 08 ago 2024 | 37.00 | 37.85 | 36.99 | 37.59 | 37.59 | 223,000 |
| 07 ago 2024 | 38.44 | 38.46 | 36.19 | 36.84 | 36.84 | 387,400 |
| 06 ago 2024 | 40.96 | 41.11 | 37.34 | 37.88 | 37.88 | 467,600 |
| 05 ago 2024 | 37.27 | 38.70 | 37.16 | 38.59 | 38.59 | 504,300 |
| 02 ago 2024 | 38.15 | 39.56 | 37.95 | 39.29 | 39.29 | 359,000 |
| 01 ago 2024 | 39.67 | 39.99 | 38.02 | 38.67 | 38.67 | 278,100 |
| 31 jul 2024 | 39.77 | 40.32 | 39.18 | 39.57 | 39.57 | 283,500 |
| 30 jul 2024 | 38.87 | 40.17 | 38.87 | 39.78 | 39.78 | 252,200 |
| 29 jul 2024 | 38.80 | 38.91 | 37.89 | 38.64 | 38.64 | 241,000 |
| 26 jul 2024 | 37.64 | 38.47 | 37.64 | 38.46 | 38.46 | 262,500 |
| 25 jul 2024 | 37.95 | 38.28 | 37.33 | 37.38 | 37.38 | 451,900 |
| 24 jul 2024 | 38.25 | 38.57 | 37.51 | 37.54 | 37.54 | 324,000 |
| 23 jul 2024 | 38.07 | 38.70 | 37.92 | 38.16 | 38.16 | 341,900 |
| 22 jul 2024 | 38.58 | 39.10 | 37.86 | 38.04 | 38.04 | 408,300 |
| 19 jul 2024 | 40.38 | 40.38 | 38.59 | 38.68 | 38.68 | 291,300 |
| 18 jul 2024 | 39.03 | 40.37 | 39.03 | 40.35 | 40.35 | 375,400 |
| 17 jul 2024 | 39.55 | 40.11 | 39.10 | 39.15 | 39.15 | 440,400 |
| 16 jul 2024 | 38.24 | 39.58 | 38.12 | 39.57 | 39.57 | 365,900 |
| 15 jul 2024 | 36.94 | 37.86 | 36.79 | 37.80 | 37.80 | 667,600 |
| 12 jul 2024 | 36.60 | 37.01 | 35.98 | 36.05 | 36.05 | 246,800 |
| 11 jul 2024 | 36.56 | 36.78 | 36.06 | 36.65 | 36.65 | 304,500 |
| 10 jul 2024 | 35.86 | 36.25 | 35.66 | 36.25 | 36.25 | 155,700 |
| 09 jul 2024 | 36.12 | 36.38 | 35.64 | 35.69 | 35.69 | 211,700 |
| 08 jul 2024 | 36.00 | 36.56 | 35.98 | 36.19 | 36.19 | 258,100 |
| 05 jul 2024 | 35.91 | 36.09 | 35.24 | 35.78 | 35.78 | 189,600 |
| 03 jul 2024 | 36.75 | 36.93 | 35.72 | 35.84 | 35.84 | 124,600 |
| 02 jul 2024 | 35.90 | 36.61 | 35.75 | 36.61 | 36.61 | 280,400 |
| 01 jul 2024 | 36.76 | 37.24 | 36.04 | 36.10 | 36.10 | 450,300 |
| 28 jun 2024 | 36.21 | 36.42 | 35.78 | 36.18 | 36.18 | 1,456,500 |
| 27 jun 2024 | 36.56 | 36.92 | 36.15 | 36.19 | 36.19 | 341,600 |
| 26 jun 2024 | 35.72 | 36.56 | 35.33 | 36.51 | 36.51 | 742,300 |
| 25 jun 2024 | 35.69 | 36.15 | 35.45 | 36.00 | 36.00 | 391,500 |
| 24 jun 2024 | 35.18 | 36.20 | 35.18 | 35.84 | 35.84 | 547,000 |
| 21 jun 2024 | 35.27 | 35.35 | 34.50 | 35.23 | 35.23 | 663,800 |
| 20 jun 2024 | 34.96 | 35.26 | 34.62 | 35.15 | 35.15 | 355,700 |
| 18 jun 2024 | 34.13 | 34.93 | 34.00 | 34.69 | 34.69 | 298,500 |
| 17 jun 2024 | 33.65 | 34.23 | 33.42 | 34.14 | 34.14 | 293,400 |
| 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 |
| *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.