SkyWest, Inc. (BIT:1SKYW)
Italy · Delayed Price · Currency is EUR 105.00
0.00 (0.00%)
At close: Sep 19, 2025
SkyWest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Sep 18, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Sep 17, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Sep 16, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -2.78% | - |
| Sep 15, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.70% | - |
| Sep 12, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| Sep 11, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.08% | - |
| Sep 10, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.54% | - |
| Sep 9, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -4.15% | - |
| Sep 8, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -5.39% | - |
| Sep 5, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -2.86% | - |
| Sep 4, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Sep 3, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3.96% | - |
| Sep 2, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.88% | - |
| Sep 1, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Aug 29, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Aug 28, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Aug 27, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Aug 26, 2025 | 108.00 | 108.00 | 108.00 | 105.00 | 105.00 | - | 40 |
| Aug 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2.94% | - |
| Aug 22, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 4.08% | - |
| Aug 21, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Aug 20, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.97% | - |
| Aug 19, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Aug 18, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Aug 14, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Aug 13, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.51% | - |
| Aug 12, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 4.74% | - |
| Aug 11, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | - |
| Aug 8, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.05% | - |
| Aug 7, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | - |
| Aug 6, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2.67% | - |
| Aug 5, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.58% | - |
| Aug 4, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.06% | - |
| Aug 1, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -7.84% | - |
| Jul 31, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Jul 30, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Jul 29, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Jul 28, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 5.76% | - |
| Jul 25, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.53% | - |
| Jul 24, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.06% | - |
| Jul 23, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.57% | - |
| Jul 22, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.52% | - |
| Jul 21, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.54% | - |
| Jul 18, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -1.02% | - |
| Jul 17, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 3.68% | - |
| Jul 16, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.55% | - |
| Jul 15, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.05% | - |
| Jul 14, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Jul 11, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -2.05% | - |