Skip to main content
SkyWest, Inc. (SKYW)
NASDAQ: SKYW · Real-Time Price · USD
96.65
-4.36 (-4.32%)
Feb 21, 2025, 4:00 PM EST - Market closed

SkyWest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025102.79102.7996.0396.6596.65-4.32%456,191
Feb 20, 2025100.80101.6899.22101.01101.010.07%578,878
Feb 19, 2025102.77103.83100.82100.94100.94-3.16%451,827
Feb 18, 2025110.35111.85103.30104.23104.23-5.48%658,907
Feb 14, 2025108.98110.32108.15110.27110.271.36%235,565
Feb 13, 2025110.57112.82105.98108.79108.79-1.83%431,180
Feb 12, 2025108.42111.95107.02110.82110.820.60%363,573
Feb 11, 2025112.23113.36109.46110.16110.16-2.79%314,933
Feb 10, 2025116.81116.81111.34113.32113.32-2.95%576,729
Feb 7, 2025116.31117.73115.47116.76116.760.51%296,745
Feb 6, 2025119.00119.77114.85116.17116.17-1.80%371,010
Feb 5, 2025118.96119.96117.13118.30118.30-0.55%554,354
Feb 4, 2025119.27121.55118.16118.96118.960.65%380,814
Feb 3, 2025116.51120.67113.15118.19118.19-2.26%609,787
Jan 31, 2025122.00135.57120.02120.92120.923.56%1,206,147
Jan 30, 2025115.64117.51112.00116.76116.760.80%494,535
Jan 29, 2025114.97119.36114.71115.83115.830.99%482,225
Jan 28, 2025112.49115.29110.22114.70114.701.05%264,621
Jan 27, 2025112.50114.40111.13113.51113.51-0.53%346,826
Jan 24, 2025113.42114.73111.50114.11114.11-0.10%211,857
Jan 23, 2025115.67116.28113.68114.22114.22-1.59%255,423
Jan 22, 2025116.53117.07114.12116.06116.061.10%408,038
Jan 21, 2025110.98114.91110.49114.80114.805.04%310,295
Jan 17, 2025110.80110.80109.07109.29109.290.29%260,488
Jan 16, 2025110.04110.29108.64108.97108.97-0.85%400,835
Jan 15, 2025110.50111.49109.05109.90109.900.83%199,169
Jan 14, 2025107.20110.09106.95109.00109.002.33%320,083
Jan 13, 2025108.83108.99103.77106.52106.52-4.11%344,481
Jan 10, 2025111.04113.04109.36111.08111.080.04%327,549
Jan 8, 2025107.07111.09105.60111.04111.042.97%410,806
Jan 7, 2025107.65108.94104.06107.84107.840.31%396,183
Jan 6, 2025104.33107.56104.33107.51107.513.64%360,350
Jan 3, 2025101.35103.7399.65103.73103.732.62%285,895
Jan 2, 2025100.28102.0799.86101.08101.080.95%231,406
Dec 31, 2024100.93102.2299.89100.13100.13-0.62%286,619
Dec 30, 2024100.34101.6898.87100.75100.75-0.50%246,721
Dec 27, 2024102.33102.87100.62101.26101.26-2.42%145,462
Dec 26, 2024102.38104.26102.00103.77103.770.43%157,435
Dec 24, 2024102.17103.39101.64103.33103.331.14%82,613
Dec 23, 2024101.52102.60100.05102.17102.170.36%262,005
Dec 20, 2024100.51103.15100.41101.80101.80-0.57%1,687,417
Dec 19, 2024101.07102.99100.31102.38102.383.00%419,219
Dec 18, 2024103.64105.3098.3799.4099.40-3.80%392,330
Dec 17, 2024104.88105.42102.64103.33103.33-1.98%309,066
Dec 16, 2024106.67106.67102.21105.42105.42-1.11%410,461
Dec 13, 2024107.45107.72105.90106.60106.60-0.60%247,045
Dec 12, 2024109.26110.20107.07107.24107.24-2.07%263,628
Dec 11, 2024108.15110.43107.53109.51109.512.41%409,008
Dec 10, 2024106.82108.45106.22106.93106.930.69%380,511
Dec 9, 2024109.71110.55105.15106.20106.20-3.08%328,345
Dec 6, 2024113.92114.53109.03109.58109.58-3.26%351,508
Dec 5, 2024114.78116.79113.15113.27113.27-0.05%267,350
Dec 4, 2024113.03114.34111.97113.33113.331.02%225,608
Dec 3, 2024114.78115.99110.55112.19112.19-1.96%480,254
Dec 2, 2024114.22115.89113.39114.43114.43-0.27%407,432
Nov 29, 2024115.81115.81114.18114.74114.740.68%162,493
Nov 27, 2024115.90117.51112.69113.96113.96-1.00%237,619
Nov 26, 2024113.84115.83113.84115.11115.110.81%309,500
Nov 25, 2024112.87116.07112.87114.19114.192.05%426,849
Nov 22, 2024109.58112.19109.38111.90111.902.14%256,016
Nov 21, 2024109.86110.73108.86109.56109.560.53%236,454
Nov 20, 2024109.34110.13107.30108.98108.98-0.83%215,893
Nov 19, 2024107.36110.41106.01109.89109.890.36%258,646
Nov 18, 2024111.69112.19109.26109.50109.50-1.64%261,607
Nov 15, 2024111.19112.86109.59111.33111.330.47%316,732
Nov 14, 2024112.57113.36110.06110.81110.81-1.04%302,914
Nov 13, 2024113.00114.48111.73111.97111.97-0.27%273,702
Nov 12, 2024113.97115.44111.20112.27112.27-1.66%423,757
Nov 11, 2024114.15116.47113.77114.16114.161.12%377,904
Nov 8, 2024110.68113.27110.50112.90112.901.19%414,331
Nov 7, 2024112.01115.04110.97111.57111.57-0.76%414,630
Nov 6, 2024110.98113.62109.32112.42112.427.86%639,329
Nov 5, 2024100.44105.99100.44104.23104.235.03%502,387
Nov 4, 2024100.55101.2798.0099.2499.24-2.06%513,597
Nov 1, 202499.43103.4997.00101.33101.336.44%691,431
Oct 31, 202496.0097.9995.0995.2095.20-1.38%579,521
Oct 30, 202495.2197.6695.2196.5396.530.64%379,721
Oct 29, 202494.3096.7093.7595.9295.921.16%387,779
Oct 28, 202495.2096.1794.7694.8294.820.86%233,040
Oct 25, 202493.3094.5092.9394.0194.011.29%294,315
Oct 24, 202493.5394.0092.2792.8192.81-0.55%334,450
Oct 23, 202493.9294.5692.6493.3293.32-1.57%314,679
Oct 22, 202495.3395.8494.7594.8194.81-0.81%198,213
Oct 21, 202495.0396.1994.8795.5895.58-0.22%229,434
Oct 18, 202494.7096.4793.4195.7995.791.23%241,876
Oct 17, 202496.2296.6594.4894.6394.63-1.55%463,121
Oct 16, 202493.0096.8293.0096.1296.123.80%369,273
Oct 15, 202493.2593.9092.0692.6092.60-0.15%329,851
Oct 14, 202491.9693.0191.1992.7492.741.55%311,946
Oct 11, 202488.6891.4988.6891.3291.322.98%272,024
Oct 10, 202486.2488.7386.0088.6888.681.52%308,944
Oct 9, 202487.1688.8986.7487.3587.350.90%299,170
Oct 8, 202486.6187.8086.2186.5786.571.16%307,928
Oct 7, 202485.0286.2584.5185.5885.580.48%235,860
Oct 4, 202484.1786.0083.8785.1785.171.99%339,048
Oct 3, 202484.3985.3182.8183.5183.51-1.44%160,202
Oct 2, 202483.4185.1383.0084.7384.730.89%217,453
Oct 1, 202484.6284.9982.9983.9883.98-1.22%221,653
Sep 30, 202483.8285.3083.5685.0285.020.88%287,550
Sep 27, 202484.0785.2382.6484.2884.280.45%320,531