SkyWest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	117.66	119.43	116.76	118.61	118.61	1.13%	306,643
Aug 12, 2025	111.00	117.61	111.00	117.28	117.28	7.01%	321,889
Aug 11, 2025	110.27	111.01	109.06	109.60	109.60	-1.09%	246,485
Aug 8, 2025	112.47	112.47	110.00	110.81	110.81	-0.87%	233,389
Aug 7, 2025	112.91	113.43	110.30	111.78	111.78	-0.50%	195,807
Aug 6, 2025	109.70	112.72	108.74	112.34	112.34	2.87%	274,734
Aug 5, 2025	110.71	111.77	107.24	109.21	109.21	-0.44%	308,447
Aug 4, 2025	110.50	110.60	109.00	109.69	109.69	0.53%	298,415
Aug 1, 2025	113.13	113.23	108.19	109.11	109.11	-5.91%	415,164
Jul 31, 2025	116.39	117.61	115.10	115.96	115.96	-0.60%	306,977
Jul 30, 2025	117.47	118.22	115.92	116.66	116.66	0.03%	432,059
Jul 29, 2025	119.00	119.44	116.10	116.63	116.63	-0.76%	451,965
Jul 28, 2025	114.29	119.13	113.71	117.52	117.52	4.65%	782,909
Jul 25, 2025	111.40	114.25	108.23	112.30	112.30	1.02%	993,683
Jul 24, 2025	112.23	113.17	109.57	111.17	111.17	-2.02%	636,588
Jul 23, 2025	113.80	114.47	113.06	113.46	113.46	0.77%	384,587
Jul 22, 2025	112.10	113.64	110.85	112.59	112.59	0.13%	291,974
Jul 21, 2025	113.50	113.74	112.32	112.44	112.44	-0.63%	247,559
Jul 18, 2025	115.10	115.10	112.13	113.15	113.15	-1.19%	416,851
Jul 17, 2025	111.64	114.94	111.64	114.51	114.51	3.13%	561,752
Jul 16, 2025	112.57	113.14	109.34	111.03	111.03	-0.21%	371,281
Jul 15, 2025	112.73	113.00	110.82	111.26	111.26	-1.32%	242,921
Jul 14, 2025	111.79	113.00	110.05	112.75	112.75	0.89%	288,909
Jul 11, 2025	112.82	112.86	110.00	111.76	111.76	-1.63%	339,844
Jul 10, 2025	109.92	115.40	109.74	113.61	113.61	6.32%	525,719
Jul 9, 2025	107.62	108.99	105.97	106.86	106.86	0.17%	286,580
Jul 8, 2025	108.31	110.20	106.46	106.68	106.68	-0.73%	349,594
Jul 7, 2025	107.16	109.08	106.35	107.46	107.46	-0.30%	354,461
Jul 3, 2025	105.79	108.48	105.38	107.78	107.78	2.01%	242,898
Jul 2, 2025	104.16	105.69	102.63	105.66	105.66	1.50%	313,374
Jul 1, 2025	104.46	105.50	103.38	104.10	104.10	1.10%	340,707
Jun 30, 2025	103.89	104.31	102.20	102.97	102.97	-0.42%	631,916
Jun 27, 2025	101.27	104.09	100.98	103.40	103.40	2.38%	563,492
Jun 26, 2025	100.17	101.15	99.57	101.00	101.00	1.93%	175,514
Jun 25, 2025	100.20	100.92	98.68	99.09	99.09	-1.18%	206,241
Jun 24, 2025	99.39	101.00	98.51	100.27	100.27	2.54%	194,343
Jun 23, 2025	95.06	98.02	93.28	97.79	97.79	2.70%	258,637
Jun 20, 2025	96.94	97.73	95.11	95.22	95.22	-1.70%	376,988
Jun 18, 2025	96.02	97.64	95.68	96.87	96.87	0.46%	192,426
Jun 17, 2025	96.39	97.84	95.47	96.43	96.43	-1.51%	219,185
Jun 16, 2025	97.07	98.61	96.60	97.91	97.91	2.19%	234,453
Jun 13, 2025	95.91	97.50	95.22	95.81	95.81	-3.18%	253,869
Jun 12, 2025	99.41	99.41	97.23	98.96	98.96	-1.00%	195,556
Jun 11, 2025	102.88	104.59	99.75	99.96	99.96	-2.77%	211,614
Jun 10, 2025	103.70	104.00	101.64	102.81	102.81	-0.14%	231,487
Jun 9, 2025	103.67	104.13	102.51	102.95	102.95	-0.30%	223,294
Jun 6, 2025	102.43	103.48	101.44	103.26	103.26	2.40%	185,823
Jun 5, 2025	100.24	102.07	100.00	100.84	100.84	0.19%	302,180
Jun 4, 2025	103.31	103.75	100.46	100.65	100.65	-2.74%	289,768
Jun 3, 2025	103.38	104.55	102.31	103.49	103.49	0.15%	365,532