Skip to main content
logo
SkyWest, Inc. (SKYW)
NASDAQ: SKYW · Real-Time Price · USD
109.14
+1.00 (0.92%)
At close: Sep 11, 2025, 4:00 PM EDT
106.50
-2.64 (-2.42%)
After-hours: Sep 11, 2025, 4:04 PM EDT

SkyWest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2025108.85109.51106.81108.60-0.43%135,364
Sep 10, 2025107.65110.28107.65108.14108.140.27%354,608
Sep 9, 2025109.42109.42107.15107.85107.85-1.43%548,108
Sep 8, 2025119.46119.79108.98109.42109.42-8.22%763,151
Sep 5, 2025120.60122.15118.37119.22119.22-1.06%333,580
Sep 4, 2025122.84123.67120.04120.50120.50-1.62%330,578
Sep 3, 2025119.52123.35119.52122.49122.491.92%492,706
Sep 2, 2025119.82121.25117.49120.18120.18-1.00%364,248
Aug 29, 2025122.53123.41120.32121.40121.40-0.90%232,773
Aug 28, 2025123.27123.63121.13122.50122.50-0.07%244,034
Aug 27, 2025122.52123.90121.14122.59122.59-0.91%330,900
Aug 26, 2025121.87123.94121.55123.72123.721.93%463,905
Aug 25, 2025118.12123.77118.12121.38121.381.93%651,850
Aug 22, 2025115.19119.99114.73119.08119.084.03%493,526
Aug 21, 2025113.46114.73112.20114.47114.470.91%282,299
Aug 20, 2025115.84115.97113.11113.44113.44-2.34%251,657
Aug 19, 2025116.83118.51116.06116.16116.16-1.09%188,697
Aug 18, 2025116.17118.37116.07117.44117.440.81%201,328
Aug 15, 2025117.46118.18115.44116.50116.50-0.15%241,926
Aug 14, 2025117.35118.27115.79116.67116.67-1.64%207,479
Aug 13, 2025117.66119.43116.76118.61118.611.13%306,643
Aug 12, 2025111.00117.61111.00117.28117.287.01%321,889
Aug 11, 2025110.27111.01109.06109.60109.60-1.09%246,485
Aug 8, 2025112.47112.47110.00110.81110.81-0.87%233,389
Aug 7, 2025112.91113.43110.30111.78111.78-0.50%195,807
Aug 6, 2025109.70112.72108.74112.34112.342.87%274,734
Aug 5, 2025110.71111.77107.24109.21109.21-0.44%308,447
Aug 4, 2025110.50110.60109.00109.69109.690.53%298,415
Aug 1, 2025113.13113.23108.19109.11109.11-5.91%415,164
Jul 31, 2025116.39117.61115.10115.96115.96-0.60%306,977
Jul 30, 2025117.47118.22115.92116.66116.660.03%432,059
Jul 29, 2025119.00119.44116.10116.63116.63-0.76%451,965
Jul 28, 2025114.29119.13113.71117.52117.524.65%782,909
Jul 25, 2025111.40114.25108.23112.30112.301.02%993,683
Jul 24, 2025112.23113.17109.57111.17111.17-2.02%636,588
Jul 23, 2025113.80114.47113.06113.46113.460.77%384,587
Jul 22, 2025112.10113.64110.85112.59112.590.13%291,974
Jul 21, 2025113.50113.74112.32112.44112.44-0.63%247,559
Jul 18, 2025115.10115.10112.13113.15113.15-1.19%416,851
Jul 17, 2025111.64114.94111.64114.51114.513.13%561,752
Jul 16, 2025112.57113.14109.34111.03111.03-0.21%371,281
Jul 15, 2025112.73113.00110.82111.26111.26-1.32%242,921
Jul 14, 2025111.79113.00110.05112.75112.750.89%288,909
Jul 11, 2025112.82112.86110.00111.76111.76-1.63%339,844
Jul 10, 2025109.92115.40109.74113.61113.616.32%525,719
Jul 9, 2025107.62108.99105.97106.86106.860.17%286,580
Jul 8, 2025108.31110.20106.46106.68106.68-0.73%349,594
Jul 7, 2025107.16109.08106.35107.46107.46-0.30%354,461
Jul 3, 2025105.79108.48105.38107.78107.782.01%242,898
Jul 2, 2025104.16105.69102.63105.66105.661.50%313,374