SkyWest, Inc. (FRA:SY2)
Germany · Delayed Price · Currency is EUR 84.32
+2.42 (2.95%)
At close: Oct 23, 2026
FRA:SY2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | 2.95% | - |
| Oct 22, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.44% | - |
| Oct 21, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 2.82% | - |
| Oct 20, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -2.53% | - |
| Oct 19, 2026 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | -0.83% | - |
| Oct 16, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 1.64% | - |
| Oct 15, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | -3.03% | - |
| Oct 14, 2026 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | -0.36% | - |
| Oct 13, 2026 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | -1.97% | - |
| Oct 12, 2026 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | -0.12% | - |
| Oct 9, 2026 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | 0.19% | - |
| Oct 8, 2026 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | -0.79% | - |
| Oct 7, 2026 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | 1.11% | - |
| Oct 6, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -0.21% | - |
| Oct 5, 2026 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -1.14% | - |
| Oct 2, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | 0.84% | - |
| Oct 1, 2026 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | -1.00% | - |
| Sep 30, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -1.35% | - |
| Sep 29, 2026 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | -1.04% | - |
| Sep 28, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 0.75% | - |
| Sep 25, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 2.00% | - |
| Sep 24, 2026 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | -1.83% | - |
| Sep 23, 2026 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | 1.30% | - |
| Sep 22, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 3.65% | - |
| Sep 21, 2026 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | 1.12% | - |
| 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% | - |