SkyWest, Inc. (BIT:1SKYW)
Italy · Delayed Price · Currency is EUR 84.40
0.00 (0.00%)
Last updated: Sep 4, 2026, 9:00 AM CET
BIT:1SKYW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -1.49% | - |
| Sep 8, 2026 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | -4.09% | - |
| Sep 7, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 3.08% | - |
| Sep 4, 2026 | 81.50 | 81.50 | 81.50 | 84.40 | 84.40 | 1.88% | 8 |
| Sep 3, 2026 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | 1.10% | - |
| Sep 2, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 0.66% | - |
| Sep 1, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -1.93% | - |
| Aug 31, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -3.22% | - |
| Aug 28, 2026 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | 0.45% | - |
| Aug 27, 2026 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | -1.68% | - |
| Aug 26, 2026 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | -0.12% | - |
| Aug 25, 2026 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | -1.76% | - |
| Aug 24, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.35% | - |
| Aug 21, 2026 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | 1.63% | - |
| Aug 20, 2026 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | -2.65% | - |
| Aug 19, 2026 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | -1.50% | - |
| Aug 18, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | -2.52% | - |
| Aug 17, 2026 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | -1.01% | - |
| Aug 14, 2026 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | -0.02% | - |
| Aug 13, 2026 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | 0.04% | - |
| Aug 12, 2026 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | -0.49% | - |
| Aug 11, 2026 | 88.36 | 92.80 | 88.36 | 93.30 | 93.30 | -1.06% | 28 |
| Aug 10, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | -3.08% | - |
| Aug 7, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | -2.43% | - |
| Aug 6, 2026 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | -1.12% | - |
| Aug 5, 2026 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | 2.43% | - |
| Aug 4, 2026 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | 2.69% | - |
| Aug 3, 2026 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | 2.09% | - |
| Jul 31, 2026 | 94.08 | 94.08 | 94.08 | 93.92 | 93.92 | -0.32% | 6 |
| Jul 30, 2026 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | -2.16% | - |
| Jul 29, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | -3.80% | - |
| Jul 28, 2026 | 93.00 | 99.46 | 92.18 | 100.10 | 100.10 | 4.71% | 515 |
| Jul 27, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 4.21% | - |
| Jul 24, 2026 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | 10.21% | - |
| Jul 23, 2026 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | -1.02% | - |
| Jul 22, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -2.66% | - |
| Jul 21, 2026 | 87.30 | 87.30 | 87.30 | 86.40 | 86.40 | -0.67% | 103 |
| Jul 20, 2026 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 1.92% | - |
| Jul 17, 2026 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | -2.69% | - |
| Jul 16, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -0.11% | - |
| Jul 15, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 2.45% | - |
| Jul 14, 2026 | 82.20 | 82.20 | 82.20 | 85.70 | 85.70 | -0.05% | 37 |
| Jul 13, 2026 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | -1.22% | - |
| Jul 10, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -0.18% | - |
| Jul 9, 2026 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 3.75% | - |
| Jul 8, 2026 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | -1.78% | - |
| Jul 7, 2026 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | -2.11% | - |
| Jul 6, 2026 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | -4.66% | - |
| Jul 3, 2026 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | 8.62% | - |
| Jul 2, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | -4.47% | - |