SkyWest, Inc. (BIT:1SKYW)
Italy · Delayed Price · Currency is EUR 89.00
+2.00 (2.30%)
At close: Feb 11, 2026
SkyWest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.69% | - |
| Feb 9, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Feb 6, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Feb 5, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Feb 4, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Feb 3, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 3.57% | - |
| Feb 2, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| Jan 30, 2026 | 81.00 | 82.00 | 81.00 | 83.50 | 83.50 | - | 60 |
| Jan 29, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | - |
| Jan 28, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | - |
| Jan 27, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.75% | - |
| Jan 26, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | - |
| Jan 23, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -4.95% | - |
| Jan 22, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 5.20% | - |
| Jan 21, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| Jan 20, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Jan 19, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Jan 16, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | - |
| Jan 15, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 4.85% | - |
| Jan 14, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.79% | - |
| Jan 13, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.75% | - |
| Jan 12, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.29% | - |
| Jan 9, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 4.79% | - |
| Jan 8, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.34% | - |
| Jan 7, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | - |
| Jan 6, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.81% | - |
| Jan 5, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 3.49% | - |
| Jan 2, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Dec 30, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | - |
| Dec 29, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| Dec 23, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.69% | - |
| Dec 22, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | - |
| Dec 19, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Dec 18, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.70% | - |
| Dec 17, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Dec 16, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| Dec 15, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | - |
| Dec 12, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 2.81% | - |
| Dec 11, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| Dec 10, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Dec 9, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | - |
| Dec 8, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Dec 5, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Dec 4, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Dec 3, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 4.14% | - |
| Dec 2, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Dec 1, 2025 | 88.00 | 88.00 | 88.00 | 84.50 | 84.50 | -3.98% | 5 |
| Nov 28, 2025 | 90.50 | 90.50 | 89.50 | 88.00 | 88.00 | -1.12% | 45 |
| Nov 27, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| Nov 26, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.27% | - |