Skip to main content
SkyWest, Inc. (SKYW)
NASDAQ: SKYW · Real-Time Price · USD
111.90
+2.34 (2.14%)
Nov 22, 2024, 4:00 PM EST - Market closed

SkyWest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024109.58112.19109.38111.90111.902.14%255,807
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
Sep 26, 202484.0084.8482.4583.9083.902.24%648,669
Sep 25, 202483.9184.2981.9182.0682.06-1.83%423,410
Sep 24, 202482.0284.0382.0283.5983.591.68%220,264
Sep 23, 202482.0783.0081.3182.2182.210.38%219,418
Sep 20, 202480.6382.2679.4881.8981.891.07%999,244
Sep 19, 202482.0083.1880.4781.0281.021.26%398,144
Sep 18, 202479.0081.5478.5680.0180.011.45%287,423
Sep 17, 202480.0081.4978.3878.8778.87-0.94%438,567
Sep 16, 202478.3979.7378.0079.6279.621.74%260,987
Sep 13, 202476.8579.0676.4078.2678.263.79%474,559
Sep 12, 202475.4576.4473.9175.4075.401.28%398,498
Sep 11, 202474.0974.9172.7074.4574.45-0.35%332,278
Sep 10, 202476.1876.4474.1174.7174.71-1.61%387,888
Sep 9, 202476.2577.2275.5975.9375.930.60%391,617
Sep 6, 202475.1576.4575.0475.4875.480.09%301,230
Sep 5, 202475.3577.0074.8175.4175.410.76%339,385
Sep 4, 202474.9875.8374.1074.8474.84-0.61%140,407
Sep 3, 202476.7677.4775.2475.3075.30-2.89%293,742
Aug 30, 202476.3477.6776.0277.5477.542.20%226,480
Aug 29, 202475.0976.6974.8275.8775.872.00%203,638
Aug 28, 202475.0075.6974.3574.3874.38-1.43%170,814
Aug 27, 202475.6876.1075.0075.4675.46-0.29%203,508
Aug 26, 202476.4676.8775.2575.6875.68-0.80%318,608
Aug 23, 202474.9576.6874.7276.2976.292.53%214,125
Aug 22, 202474.4575.2673.7474.4174.41-0.04%192,197
Aug 21, 202473.5074.6873.1774.4474.441.78%218,770
Aug 20, 202473.7473.9272.5573.1473.14-1.07%232,770
Aug 19, 202472.8574.1972.5073.9373.931.99%344,582
Aug 16, 202474.4274.7772.0972.4972.49-2.59%552,243
Aug 15, 202474.0775.9973.4174.4274.423.17%319,633
Aug 14, 202473.4873.9572.0672.1372.13-1.15%237,712
Aug 13, 202472.5873.3572.3472.9772.971.12%271,460
Aug 12, 202472.7373.2971.8672.1672.16-1.07%304,213
Aug 9, 202473.4673.9272.2472.9472.94-0.60%234,831
Aug 8, 202471.8973.5471.0973.3873.384.16%247,818
Aug 7, 202473.7774.2970.3370.4570.45-2.59%314,802
Aug 6, 202469.1173.1168.3272.3272.326.23%492,973
Aug 5, 202465.6169.9264.6168.0868.08-5.19%533,550
Aug 2, 202473.7673.7970.7471.8171.81-5.79%459,446
Aug 1, 202479.9581.1875.5376.2276.22-4.65%399,184
Jul 31, 202478.3281.8178.2079.9479.943.00%402,342
Jul 30, 202479.1981.4677.2477.6177.61-1.31%466,837
Jul 29, 202476.8279.7276.4878.6478.642.48%534,578
Jul 26, 202485.0686.4076.3076.7476.74-9.16%947,488
Jul 25, 202482.8886.2582.5184.4884.481.62%474,211
Jul 24, 202485.9786.9981.8383.1383.13-3.62%626,878
Jul 23, 202484.5386.5884.2586.2586.252.25%299,195
Jul 22, 202482.2284.6581.6884.3584.352.42%389,745
Jul 19, 202482.9683.3381.7282.3682.36-0.21%257,382
Jul 18, 202484.1485.3981.2182.5482.54-1.95%368,695
Jul 17, 202486.8887.5783.8584.1884.18-3.93%586,009
Jul 16, 202485.3287.8685.0087.6287.623.83%364,688
Jul 15, 202484.2686.4683.8984.3984.391.15%382,339
Jul 12, 202483.6084.1482.3683.4383.43-0.20%251,173
Jul 11, 202483.1983.7880.0383.6083.60-0.18%429,624
Jul 10, 202484.2684.5182.7483.7583.75-0.19%208,069
Jul 9, 202483.8684.6883.4183.9183.910.37%228,264
Jul 8, 202482.7584.1382.2783.6083.602.01%312,677
Jul 5, 202482.7382.9880.6781.9581.95-0.95%201,760