SkyWest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	103.30	104.33	101.11	101.77	101.77	-1.30%	239,035
Feb 4, 2026	102.64	104.00	100.58	103.11	103.11	1.62%	231,110
Feb 3, 2026	99.90	103.50	99.90	101.47	101.47	1.06%	324,146
Feb 2, 2026	97.50	101.40	97.48	100.41	100.41	4.03%	324,094
Jan 30, 2026	96.12	100.64	95.15	96.52	96.52	-4.93%	540,344
Jan 29, 2026	97.93	102.26	97.73	101.53	101.53	4.15%	530,800
Jan 28, 2026	98.99	100.46	97.19	97.48	97.48	-0.73%	269,562
Jan 27, 2026	101.22	101.22	97.99	98.20	98.20	-2.45%	199,941
Jan 26, 2026	100.80	102.40	100.04	100.67	100.67	-0.97%	337,949
Jan 23, 2026	102.18	102.41	100.14	101.66	101.66	-2.27%	261,272
Jan 22, 2026	102.49	105.38	102.49	104.02	104.02	2.01%	290,551
Jan 21, 2026	98.12	102.41	98.12	101.97	101.97	4.33%	319,655
Jan 20, 2026	97.52	99.32	96.75	97.74	97.74	-1.98%	220,503
Jan 16, 2026	100.29	100.81	98.56	99.71	99.71	-0.40%	259,378
Jan 15, 2026	96.48	100.22	96.43	100.11	100.11	3.96%	203,330
Jan 14, 2026	96.94	97.50	95.23	96.30	96.30	-0.66%	257,087
Jan 13, 2026	97.87	99.84	96.35	96.94	96.94	-1.63%	257,268
Jan 12, 2026	100.10	100.14	98.08	98.55	98.55	-2.11%	235,585
Jan 9, 2026	99.35	101.64	98.58	100.67	100.67	2.00%	255,367
Jan 8, 2026	97.07	98.96	96.70	98.70	98.70	0.94%	298,249
Jan 7, 2026	102.11	102.29	97.64	97.78	97.78	-3.60%	252,919
Jan 6, 2026	103.13	103.18	100.68	101.43	101.43	-2.01%	280,142
Jan 5, 2026	101.00	105.00	101.00	103.51	103.51	2.28%	246,617
Jan 2, 2026	100.52	101.63	99.84	101.20	101.20	0.79%	137,110
Dec 31, 2025	101.05	101.37	100.36	100.41	100.41	-0.61%	250,525
Dec 30, 2025	100.24	101.49	99.97	101.03	101.03	0.40%	277,291
Dec 29, 2025	102.75	103.02	100.45	100.63	100.63	-2.07%	205,740
Dec 26, 2025	102.93	102.99	101.99	102.75	102.75	-0.16%	106,396
Dec 24, 2025	102.21	103.54	102.01	102.91	102.91	0.55%	99,115
Dec 23, 2025	103.95	104.11	102.04	102.35	102.35	-2.05%	183,402
Dec 22, 2025	103.42	105.00	103.18	104.49	104.49	0.37%	180,238
Dec 19, 2025	104.23	105.27	103.89	104.10	104.10	-0.17%	676,528
Dec 18, 2025	103.33	105.27	103.17	104.28	104.28	2.34%	328,709
Dec 17, 2025	103.42	105.27	101.56	101.90	101.90	-1.56%	315,631
Dec 16, 2025	104.12	106.09	102.57	103.51	103.51	0.07%	385,349
Dec 15, 2025	106.23	107.82	103.32	103.44	103.44	-2.27%	515,293
Dec 12, 2025	107.67	108.70	105.19	105.84	105.84	-1.49%	286,827
Dec 11, 2025	107.00	108.50	105.81	107.44	107.44	0.82%	241,467
Dec 10, 2025	103.67	106.78	103.10	106.57	106.57	2.95%	302,078
Dec 9, 2025	103.34	104.65	102.89	103.52	103.52	0.13%	181,068
Dec 8, 2025	103.77	104.45	103.11	103.39	103.39	-0.01%	229,534
Dec 5, 2025	101.40	103.63	100.65	103.40	103.40	1.24%	233,608
Dec 4, 2025	102.79	104.14	101.90	102.13	102.13	-1.08%	285,273
Dec 3, 2025	101.09	103.50	100.92	103.24	103.24	2.31%	245,227
Dec 2, 2025	100.21	101.50	99.04	100.91	100.91	1.63%	388,469
Dec 1, 2025	99.56	101.15	98.73	99.29	99.29	-2.20%	303,156
Nov 28, 2025	101.00	102.33	99.52	101.52	101.52	0.30%	140,900
Nov 26, 2025	98.86	102.75	98.86	101.22	101.22	1.89%	466,063
Nov 25, 2025	96.97	100.06	96.94	99.34	99.34	3.27%	265,295
Nov 24, 2025	95.34	97.00	94.88	96.19	96.19	0.84%	237,131