SkyWest, Inc. (BIT:1SKYW)
Italy · Delayed Price · Currency is EUR 79.22
-5.40 (-6.38%)
At close: Apr 16, 2026
BIT:1SKYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 83.30 | 83.30 | 83.30 | 82.60 | 82.60 | 4.27% | 37 |
| Apr 16, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -6.38% | - |
| Apr 15, 2026 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | 1.20% | - |
| Apr 14, 2026 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | 8.18% | - |
| Apr 13, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -4.00% | - |
| Apr 10, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 0.32% | - |
| Apr 9, 2026 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | -3.88% | - |
| Apr 8, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 2.35% | - |
| Apr 7, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 0.72% | - |
| Apr 2, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Apr 1, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 7.19% | - |
| Mar 31, 2026 | 77.00 | 77.00 | 77.00 | 76.50 | 76.50 | -0.65% | 5 |
| Mar 30, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -3.75% | - |
| Mar 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.84% | - |
| Mar 26, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Mar 25, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -4.71% | - |
| Mar 24, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 7.59% | - |
| Mar 23, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.94% | - |
| Mar 20, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 3.33% | - |
| Mar 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -5.06% | - |
| Mar 18, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| Mar 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| Mar 16, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.94% | - |
| Mar 13, 2026 | 81.50 | 81.50 | 80.00 | 77.50 | 77.50 | -0.64% | 80 |
| Mar 12, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Mar 11, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Mar 10, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 3.25% | - |
| Mar 9, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -3.14% | - |
| Mar 6, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -4.79% | - |
| Mar 5, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -4.02% | - |
| Mar 4, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 4.19% | - |
| Mar 3, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -4.57% | - |
| Mar 2, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -2.23% | - |
| Feb 27, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -5.79% | - |
| Feb 26, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 4.40% | - |
| Feb 25, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.68% | - |
| Feb 24, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 4.07% | - |
| Feb 23, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | - |
| Feb 20, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Feb 19, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.68% | - |
| Feb 18, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -2.72% | - |
| Feb 17, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 5.14% | - |
| Feb 16, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Feb 13, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Feb 12, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.69% | - |
| Feb 11, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 2.30% | - |
| 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% | - |