SkyWest, Inc. (SKYW)
NASDAQ: SKYW · Real-Time Price · USD
79.62
+1.36 (1.74%)
Sep 16, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2024 | 78.39 | 79.73 | 78.00 | 79.62 | 79.62 | 1.74% | 260,936 |
| Sep 13, 2024 | 76.85 | 79.06 | 76.40 | 78.26 | 78.26 | 3.79% | 474,559 |
| Sep 12, 2024 | 75.45 | 76.44 | 73.91 | 75.40 | 75.40 | 1.28% | 398,498 |
| Sep 11, 2024 | 74.09 | 74.91 | 72.70 | 74.45 | 74.45 | -0.35% | 332,278 |
| Sep 10, 2024 | 76.18 | 76.44 | 74.11 | 74.71 | 74.71 | -1.61% | 387,888 |
| Sep 9, 2024 | 76.25 | 77.22 | 75.59 | 75.93 | 75.93 | 0.60% | 391,617 |
| Sep 6, 2024 | 75.15 | 76.45 | 75.04 | 75.48 | 75.48 | 0.09% | 301,230 |
| Sep 5, 2024 | 75.35 | 77.00 | 74.81 | 75.41 | 75.41 | 0.76% | 339,385 |
| Sep 4, 2024 | 74.98 | 75.83 | 74.10 | 74.84 | 74.84 | -0.61% | 140,407 |
| Sep 3, 2024 | 76.76 | 77.47 | 75.24 | 75.30 | 75.30 | -2.89% | 293,742 |
| Aug 30, 2024 | 76.34 | 77.67 | 76.02 | 77.54 | 77.54 | 2.20% | 226,480 |
| Aug 29, 2024 | 75.09 | 76.69 | 74.82 | 75.87 | 75.87 | 2.00% | 203,638 |
| Aug 28, 2024 | 75.00 | 75.69 | 74.35 | 74.38 | 74.38 | -1.43% | 170,814 |
| Aug 27, 2024 | 75.68 | 76.10 | 75.00 | 75.46 | 75.46 | -0.29% | 203,508 |
| Aug 26, 2024 | 76.46 | 76.87 | 75.25 | 75.68 | 75.68 | -0.80% | 318,608 |
| Aug 23, 2024 | 74.95 | 76.68 | 74.72 | 76.29 | 76.29 | 2.53% | 214,125 |
| Aug 22, 2024 | 74.45 | 75.26 | 73.74 | 74.41 | 74.41 | -0.04% | 192,197 |
| Aug 21, 2024 | 73.50 | 74.68 | 73.17 | 74.44 | 74.44 | 1.78% | 218,770 |
| Aug 20, 2024 | 73.74 | 73.92 | 72.55 | 73.14 | 73.14 | -1.07% | 232,770 |
| Aug 19, 2024 | 72.85 | 74.19 | 72.50 | 73.93 | 73.93 | 1.99% | 344,582 |
| Aug 16, 2024 | 74.42 | 74.77 | 72.09 | 72.49 | 72.49 | -2.59% | 552,243 |
| Aug 15, 2024 | 74.07 | 75.99 | 73.41 | 74.42 | 74.42 | 3.17% | 319,633 |
| Aug 14, 2024 | 73.48 | 73.95 | 72.06 | 72.13 | 72.13 | -1.15% | 237,712 |
| Aug 13, 2024 | 72.58 | 73.35 | 72.34 | 72.97 | 72.97 | 1.12% | 271,460 |
| Aug 12, 2024 | 72.73 | 73.29 | 71.86 | 72.16 | 72.16 | -1.07% | 304,213 |
| Aug 9, 2024 | 73.46 | 73.92 | 72.24 | 72.94 | 72.94 | -0.60% | 234,831 |
| Aug 8, 2024 | 71.89 | 73.54 | 71.09 | 73.38 | 73.38 | 4.16% | 247,818 |
| Aug 7, 2024 | 73.77 | 74.29 | 70.33 | 70.45 | 70.45 | -2.59% | 314,802 |
| Aug 6, 2024 | 69.11 | 73.11 | 68.32 | 72.32 | 72.32 | 6.23% | 492,973 |
| Aug 5, 2024 | 65.61 | 69.92 | 64.61 | 68.08 | 68.08 | -5.19% | 533,550 |
| Aug 2, 2024 | 73.76 | 73.79 | 70.74 | 71.81 | 71.81 | -5.79% | 459,446 |
| Aug 1, 2024 | 79.95 | 81.18 | 75.53 | 76.22 | 76.22 | -4.65% | 399,184 |
| Jul 31, 2024 | 78.32 | 81.81 | 78.20 | 79.94 | 79.94 | 3.00% | 402,342 |
| Jul 30, 2024 | 79.19 | 81.46 | 77.24 | 77.61 | 77.61 | -1.31% | 466,837 |
| Jul 29, 2024 | 76.82 | 79.72 | 76.48 | 78.64 | 78.64 | 2.48% | 534,578 |
| Jul 26, 2024 | 85.06 | 86.40 | 76.30 | 76.74 | 76.74 | -9.16% | 947,488 |
| Jul 25, 2024 | 82.88 | 86.25 | 82.51 | 84.48 | 84.48 | 1.62% | 474,211 |
| Jul 24, 2024 | 85.97 | 86.99 | 81.83 | 83.13 | 83.13 | -3.62% | 626,878 |
| Jul 23, 2024 | 84.53 | 86.58 | 84.25 | 86.25 | 86.25 | 2.25% | 299,195 |
| Jul 22, 2024 | 82.22 | 84.65 | 81.68 | 84.35 | 84.35 | 2.42% | 389,745 |
| Jul 19, 2024 | 82.96 | 83.33 | 81.72 | 82.36 | 82.36 | -0.21% | 257,382 |
| Jul 18, 2024 | 84.14 | 85.39 | 81.21 | 82.54 | 82.54 | -1.95% | 368,695 |
| Jul 17, 2024 | 86.88 | 87.57 | 83.85 | 84.18 | 84.18 | -3.93% | 586,009 |
| Jul 16, 2024 | 85.32 | 87.86 | 85.00 | 87.62 | 87.62 | 3.83% | 364,688 |
| Jul 15, 2024 | 84.26 | 86.46 | 83.89 | 84.39 | 84.39 | 1.15% | 382,339 |
| Jul 12, 2024 | 83.60 | 84.14 | 82.36 | 83.43 | 83.43 | -0.20% | 251,173 |
| Jul 11, 2024 | 83.19 | 83.78 | 80.03 | 83.60 | 83.60 | -0.18% | 429,624 |
| Jul 10, 2024 | 84.26 | 84.51 | 82.74 | 83.75 | 83.75 | -0.19% | 208,069 |
| Jul 9, 2024 | 83.86 | 84.68 | 83.41 | 83.91 | 83.91 | 0.37% | 228,264 |
| Jul 8, 2024 | 82.75 | 84.13 | 82.27 | 83.60 | 83.60 | 2.01% | 312,677 |
| Jul 5, 2024 | 82.73 | 82.98 | 80.67 | 81.95 | 81.95 | -0.95% | 201,760 |
| Jul 3, 2024 | 82.23 | 82.74 | 81.59 | 82.74 | 82.74 | 0.78% | 192,155 |
| Jul 2, 2024 | 81.65 | 82.38 | 80.74 | 82.10 | 82.10 | 0.48% | 191,818 |
| Jul 1, 2024 | 82.37 | 82.76 | 79.63 | 81.71 | 81.71 | -0.44% | 289,986 |
| Jun 28, 2024 | 81.91 | 83.25 | 81.00 | 82.07 | 82.07 | 0.27% | 525,004 |
| Jun 27, 2024 | 81.00 | 82.10 | 80.75 | 81.85 | 81.85 | 1.54% | 349,321 |
| Jun 26, 2024 | 80.51 | 81.28 | 79.54 | 80.61 | 80.61 | -0.76% | 268,340 |
| Jun 25, 2024 | 80.16 | 81.31 | 79.50 | 81.23 | 81.23 | 1.35% | 201,537 |
| Jun 24, 2024 | 79.51 | 80.93 | 79.48 | 80.15 | 80.15 | 0.89% | 287,715 |
| Jun 21, 2024 | 79.75 | 80.29 | 77.73 | 79.44 | 79.44 | -0.40% | 1,251,643 |
| Jun 20, 2024 | 81.25 | 81.79 | 79.08 | 79.76 | 79.76 | -2.04% | 312,966 |
| Jun 18, 2024 | 78.94 | 81.56 | 78.72 | 81.42 | 81.42 | 3.09% | 391,490 |
| Jun 17, 2024 | 76.80 | 79.02 | 75.89 | 78.98 | 78.98 | 2.87% | 351,641 |
| Jun 14, 2024 | 76.28 | 77.04 | 74.71 | 76.78 | 76.78 | -1.51% | 392,071 |
| Jun 13, 2024 | 79.04 | 79.20 | 77.36 | 77.96 | 77.96 | -1.84% | 260,696 |
| Jun 12, 2024 | 77.70 | 79.95 | 77.70 | 79.42 | 79.42 | 4.56% | 325,253 |
| Jun 11, 2024 | 75.42 | 76.42 | 74.58 | 75.96 | 75.96 | -0.08% | 293,883 |
| Jun 10, 2024 | 78.20 | 78.99 | 75.77 | 76.02 | 76.02 | -3.27% | 511,001 |
| Jun 7, 2024 | 78.01 | 79.63 | 77.50 | 78.59 | 78.59 | 0.33% | 379,894 |
| Jun 6, 2024 | 81.10 | 82.19 | 78.28 | 78.33 | 78.33 | -3.04% | 410,416 |
| Jun 5, 2024 | 79.14 | 82.19 | 78.22 | 80.79 | 80.79 | 2.75% | 429,674 |
| Jun 4, 2024 | 80.89 | 84.58 | 78.38 | 78.63 | 78.63 | -0.98% | 968,077 |
| Jun 3, 2024 | 80.01 | 81.80 | 77.63 | 79.41 | 79.41 | 6.35% | 1,011,915 |
| May 31, 2024 | 72.50 | 74.80 | 72.21 | 74.67 | 74.67 | 3.28% | 409,353 |
| May 30, 2024 | 73.00 | 73.38 | 71.69 | 72.30 | 72.30 | -0.22% | 394,612 |
| May 29, 2024 | 70.89 | 72.75 | 68.61 | 72.46 | 72.46 | 0.29% | 359,534 |
| May 28, 2024 | 74.12 | 74.98 | 71.85 | 72.25 | 72.25 | -3.73% | 403,160 |
| May 24, 2024 | 74.00 | 75.14 | 73.60 | 75.05 | 75.05 | 1.97% | 238,693 |
| May 23, 2024 | 74.66 | 74.76 | 72.85 | 73.60 | 73.60 | -0.49% | 383,962 |
| May 22, 2024 | 75.86 | 76.59 | 73.50 | 73.96 | 73.96 | -2.74% | 313,299 |
| May 21, 2024 | 75.01 | 76.38 | 74.18 | 76.04 | 76.04 | 0.94% | 249,751 |
| May 20, 2024 | 75.96 | 77.34 | 75.27 | 75.33 | 75.33 | -1.23% | 320,386 |
| May 17, 2024 | 77.35 | 78.49 | 76.17 | 76.27 | 76.27 | -0.65% | 261,240 |
| May 16, 2024 | 77.10 | 77.46 | 76.10 | 76.77 | 76.77 | -0.35% | 225,752 |
| May 15, 2024 | 77.32 | 78.40 | 76.82 | 77.04 | 77.04 | -0.10% | 220,278 |
| May 14, 2024 | 76.61 | 77.70 | 76.61 | 77.12 | 77.12 | 1.15% | 189,351 |
| May 13, 2024 | 78.00 | 78.89 | 76.10 | 76.24 | 76.24 | -1.99% | 302,199 |
| May 10, 2024 | 78.00 | 79.56 | 77.26 | 77.79 | 77.79 | 0.31% | 287,660 |
| May 9, 2024 | 76.86 | 77.92 | 76.50 | 77.55 | 77.55 | 0.64% | 207,060 |
| May 8, 2024 | 76.77 | 77.70 | 76.55 | 77.06 | 77.06 | 0.63% | 265,706 |
| May 7, 2024 | 76.40 | 77.56 | 75.83 | 76.58 | 76.58 | -0.53% | 253,902 |
| May 6, 2024 | 75.81 | 77.08 | 75.59 | 76.99 | 76.99 | 2.20% | 264,270 |
| May 3, 2024 | 76.00 | 76.72 | 75.01 | 75.33 | 75.33 | 0.47% | 317,281 |
| May 2, 2024 | 73.96 | 75.33 | 73.49 | 74.98 | 74.98 | 2.33% | 363,085 |
| May 1, 2024 | 73.18 | 74.97 | 72.61 | 73.27 | 73.27 | 0.33% | 303,264 |
| Apr 30, 2024 | 75.17 | 75.46 | 72.87 | 73.03 | 73.03 | -2.61% | 493,537 |
| Apr 29, 2024 | 73.42 | 75.10 | 71.79 | 74.99 | 74.99 | 1.81% | 378,404 |
| Apr 26, 2024 | 74.95 | 79.21 | 72.02 | 73.66 | 73.66 | 0.71% | 834,088 |
| Apr 25, 2024 | 70.38 | 73.29 | 69.48 | 73.14 | 73.14 | 2.51% | 584,158 |
| Apr 24, 2024 | 73.59 | 74.41 | 70.47 | 71.35 | 71.35 | -3.98% | 745,886 |