SkyWest, Inc. (FRA:SY2)
Germany · Delayed Price · Currency is EUR 82.44
-1.42 (-1.69%)
At close: Sep 18, 2026
FRA:SY2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | -1.69% | - |
| Sep 17, 2026 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | 1.85% | - |
| Sep 16, 2026 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | -0.82% | - |
| Sep 15, 2026 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | 1.99% | - |
| Sep 14, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.32% | - |
| Sep 11, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 0.07% | - |
| Sep 10, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 1.07% | - |
| Sep 9, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | -4.06% | - |
| Sep 8, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | -0.07% | - |
| Sep 7, 2026 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | 2.86% | - |
| Sep 4, 2026 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | 1.16% | - |
| Sep 3, 2026 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | 1.81% | - |
| Sep 2, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.46% | - |
| Sep 1, 2026 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | -4.23% | - |
| Aug 31, 2026 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | 0.62% | - |
| Aug 28, 2026 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | -2.40% | - |
| Aug 27, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | -2.08% | - |
| Aug 26, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 1.34% | - |
| Aug 25, 2026 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | 1.67% | - |
| Aug 24, 2026 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | -0.23% | - |
| Aug 21, 2026 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | -1.98% | - |
| Aug 20, 2026 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | -0.80% | - |
| Aug 19, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | -2.21% | - |
| Aug 18, 2026 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | -2.54% | - |
| Aug 17, 2026 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | -0.76% | - |
| Aug 14, 2026 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | 0.74% | - |
| Aug 13, 2026 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | -0.73% | - |
| Aug 12, 2026 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | 0.46% | - |
| Aug 11, 2026 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | -3.78% | - |
| Aug 10, 2026 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | -1.42% | - |
| Aug 7, 2026 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | -1.80% | - |
| Aug 6, 2026 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | 0.49% | - |
| Aug 5, 2026 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | 2.69% | - |
| Aug 4, 2026 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | 4.17% | - |
| Aug 3, 2026 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | -1.75% | - |
| Jul 31, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | -1.24% | - |
| Jul 30, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | -3.30% | - |
| Jul 29, 2026 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | 3.20% | - |
| Jul 28, 2026 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | 4.92% | - |
| Jul 27, 2026 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | 8.49% | - |
| Jul 24, 2026 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | 1.24% | - |
| Jul 23, 2026 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | 0.66% | - |
| Jul 22, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | -5.33% | - |
| Jul 21, 2026 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | 3.17% | - |
| Jul 20, 2026 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | -1.98% | - |
| Jul 17, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | - | - |
| Jul 16, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | 1.52% | - |
| Jul 15, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.73% | - |
| Jul 14, 2026 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | -0.77% | - |
| Jul 13, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | -0.60% | - |