SkyWest, Inc. (FRA:SY2)
Germany · Delayed Price · Currency is EUR 86.50
-2.50 (-2.81%)
At close: Feb 20, 2026
SkyWest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 4.27% | - |
| Jan 15, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| 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 | 1.79% | - |
| Jan 9, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | - |
| Jan 8, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -3.49% | - |
| Jan 7, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.71% | - |
| Jan 6, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.74% | - |
| Jan 5, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.78% | - |
| Jan 2, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Dec 30, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -2.87% | - |
| Dec 29, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Dec 23, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Dec 22, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Dec 19, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2.33% | - |
| Dec 18, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -2.27% | - |
| Dec 17, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | - |
| Dec 16, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -4.40% | - |
| Dec 15, 2025 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | -1.09% | 10 |
| Dec 12, 2025 | 90.50 | 92.00 | 90.50 | 92.00 | 92.00 | 2.79% | 40 |
| Dec 11, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.70% | - |
| Dec 10, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Dec 9, 2025 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 1.14% | 28 |
| Dec 8, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | - |