SkyWest, Inc. (FRA:SY2)
Germany · Delayed Price · Currency is EUR 81.50
+0.50 (0.62%)
At close: Mar 27, 2026
FRA:SY2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Mar 26, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2.53% | - |
| Mar 25, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Mar 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Mar 23, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 1.96% | 33 |
| Mar 20, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.29% | - |
| Mar 19, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -3.13% | - |
| Mar 18, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | 0.63% | 4 |
| Mar 17, 2026 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | 1.27% | 200 |
| Mar 16, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.29% | - |
| Mar 13, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Mar 12, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Mar 11, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Mar 10, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| Mar 9, 2026 | 75.50 | 78.50 | 75.50 | 78.50 | 78.50 | -4.27% | 57 |
| Mar 6, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -4.65% | - |
| Mar 5, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Mar 4, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Mar 3, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Mar 2, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -6.01% | - |
| Feb 27, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.10% | - |
| Feb 26, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.12% | - |
| Feb 25, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 4.07% | - |
| Feb 24, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Feb 23, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Feb 20, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.81% | - |
| Feb 19, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.66% | - |
| Feb 18, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 4.62% | - |
| Feb 17, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Feb 16, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| Feb 13, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| Feb 12, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Feb 11, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Feb 10, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Feb 9, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 3.51% | - |
| Feb 6, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.72% | - |
| Feb 5, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.35% | - |
| Feb 4, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | - |
| Feb 3, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 5.63% | - |
| Feb 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -4.19% | - |
| Jan 30, 2026 | 83.50 | 84.00 | 83.50 | 83.50 | 83.50 | 3.73% | 175 |
| Jan 29, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Jan 28, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -3.55% | - |
| Jan 27, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Jan 26, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -3.41% | - |
| Jan 23, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.73% | - |
| Jan 22, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 4.22% | - |
| Jan 21, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.78% | - |
| Jan 20, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Jan 19, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.17% | - |