SkyWest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	101.10	102.05	100.31	101.45	101.45	-0.88%	352,352
May 29, 2025	101.90	103.00	101.70	102.35	102.35	0.82%	251,439
May 28, 2025	101.42	102.00	100.45	101.52	101.52	-0.13%	306,092
May 27, 2025	99.56	101.80	99.12	101.65	101.65	3.81%	346,023
May 23, 2025	96.33	98.47	96.23	97.92	97.92	-0.74%	162,895
May 22, 2025	98.09	99.35	97.73	98.65	98.65	0.32%	193,917
May 21, 2025	99.34	99.96	97.49	98.34	98.34	-2.30%	259,757
May 20, 2025	101.27	102.02	100.00	100.65	100.65	-1.18%	178,059
May 19, 2025	102.21	102.86	100.46	101.85	101.85	-0.80%	208,163
May 16, 2025	101.97	103.31	101.17	102.67	102.67	0.94%	289,372
May 15, 2025	102.47	102.68	101.50	101.71	101.71	-0.56%	264,996
May 14, 2025	103.31	104.89	101.79	102.28	102.28	-1.50%	440,396
May 13, 2025	101.70	104.56	101.25	103.84	103.84	1.84%	381,121
May 12, 2025	106.11	106.11	100.94	101.96	101.96	2.43%	379,674
May 9, 2025	100.75	101.88	98.89	99.54	99.54	-0.49%	262,880
May 8, 2025	98.80	101.54	98.03	100.03	100.03	3.10%	337,386
May 7, 2025	97.23	98.48	96.21	97.02	97.02	3.14%	369,500
May 6, 2025	92.69	94.87	91.50	94.07	94.07	-0.34%	229,028
May 5, 2025	92.92	96.90	91.76	94.39	94.39	0.62%	332,459
May 2, 2025	91.96	95.35	91.96	93.81	93.81	4.03%	416,757
May 1, 2025	89.28	91.09	88.80	90.18	90.18	1.13%	411,460
Apr 30, 2025	87.00	89.60	85.89	89.17	89.17	0.73%	371,456
Apr 29, 2025	87.47	89.13	86.51	88.52	88.52	0.83%	298,804
Apr 28, 2025	87.94	89.45	86.92	87.79	87.79	-0.15%	359,286
Apr 25, 2025	85.41	90.49	85.40	87.92	87.92	-1.32%	517,225
Apr 24, 2025	85.17	89.50	85.17	89.10	89.10	2.43%	584,901
Apr 23, 2025	89.76	92.84	86.94	86.99	86.99	1.59%	480,584
Apr 22, 2025	84.94	86.45	83.98	85.63	85.63	2.61%	368,169
Apr 21, 2025	84.07	85.07	82.14	83.45	83.45	-2.26%	296,170
Apr 17, 2025	85.61	86.61	84.50	85.38	85.38	-0.39%	300,637
Apr 16, 2025	86.00	86.67	83.72	85.71	85.71	0.27%	356,572
Apr 15, 2025	85.02	87.90	85.02	85.48	85.48	0.45%	543,757
Apr 14, 2025	88.05	88.05	84.69	85.10	85.10	-1.40%	332,805
Apr 11, 2025	84.59	86.47	83.15	86.31	86.31	1.94%	362,544
Apr 10, 2025	86.92	87.30	83.24	84.67	84.67	-6.22%	431,568
Apr 9, 2025	78.96	92.18	78.72	90.29	90.29	13.70%	737,005
Apr 8, 2025	84.35	85.20	78.14	79.41	79.41	-0.29%	596,390
Apr 7, 2025	76.13	84.39	74.70	79.64	79.64	-0.74%	689,620
Apr 4, 2025	79.70	81.55	76.81	80.23	80.23	-5.08%	647,032
Apr 3, 2025	84.43	86.00	83.15	84.52	84.52	-6.95%	518,535
Apr 2, 2025	85.90	91.02	85.83	90.83	90.83	3.10%	373,325
Apr 1, 2025	86.60	88.46	85.11	88.10	88.10	0.84%	434,238
Mar 31, 2025	86.47	87.90	83.90	87.37	87.37	-1.57%	534,270
Mar 28, 2025	90.74	90.75	87.53	88.76	88.76	-2.08%	410,795
Mar 27, 2025	93.13	93.13	90.46	90.65	90.65	-2.86%	359,528
Mar 26, 2025	94.24	94.72	92.13	93.32	93.32	-0.89%	310,542
Mar 25, 2025	95.96	96.81	93.95	94.16	94.16	-1.50%	406,131
Mar 24, 2025	93.00	95.85	92.62	95.59	95.59	4.91%	656,187
Mar 21, 2025	88.93	91.61	88.42	91.12	91.12	0.81%	2,060,307
Mar 20, 2025	88.48	91.30	88.48	90.39	90.39	-0.07%	401,823