SkyWest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	98.75	99.55	95.73	97.23	97.23	-3.08%	420,561
Jul 16, 2026	98.69	101.14	98.68	100.32	100.32	0.84%	290,680
Jul 15, 2026	97.41	101.23	97.41	99.48	99.48	2.36%	447,426
Jul 14, 2026	98.18	98.53	96.41	97.19	97.19	-0.60%	306,318
Jul 13, 2026	99.47	99.62	97.24	97.78	97.78	-1.95%	343,013
Jul 10, 2026	99.21	99.83	98.16	99.72	99.72	-0.29%	318,729
Jul 9, 2026	97.31	100.74	97.30	100.01	100.01	3.19%	400,256
Jul 8, 2026	96.08	97.19	95.07	96.92	96.92	-0.92%	416,668
Jul 7, 2026	99.20	99.34	96.73	97.82	97.82	-0.94%	371,616
Jul 6, 2026	97.64	99.94	97.63	98.75	98.75	1.93%	290,312
Jul 2, 2026	97.19	99.33	95.00	96.88	96.88	-1.49%	394,563
Jul 1, 2026	99.81	100.65	98.29	98.35	98.35	-0.99%	444,127
Jun 30, 2026	98.40	101.05	98.25	99.33	99.33	0.63%	400,725
Jun 29, 2026	97.62	98.87	96.78	98.71	98.71	-0.60%	519,099
Jun 26, 2026	98.40	100.14	97.20	99.31	99.31	1.04%	1,212,617
Jun 25, 2026	97.22	101.35	97.22	98.29	98.29	1.64%	436,156
Jun 24, 2026	94.20	97.44	94.19	96.70	96.70	3.03%	553,052
Jun 23, 2026	92.04	94.74	91.23	93.86	93.86	0.82%	335,955
Jun 22, 2026	92.51	94.18	92.51	93.10	93.10	0.51%	304,370
Jun 18, 2026	92.94	94.65	92.31	92.63	92.63	0.99%	754,419
Jun 17, 2026	91.88	93.78	91.48	91.72	91.72	-0.33%	392,769
Jun 16, 2026	93.30	94.58	91.72	92.02	92.02	0.07%	422,677
Jun 15, 2026	94.04	95.15	91.79	91.96	91.96	0.23%	392,639
Jun 12, 2026	90.01	91.94	89.18	91.75	91.75	2.27%	377,410
Jun 11, 2026	85.06	89.98	85.06	89.71	89.71	5.29%	414,463
Jun 10, 2026	87.00	87.95	85.00	85.20	85.20	-2.94%	422,706
Jun 9, 2026	85.59	88.42	84.68	87.78	87.78	5.07%	388,864
Jun 8, 2026	84.04	85.12	83.27	83.55	83.55	-1.07%	541,729
Jun 5, 2026	82.90	84.68	82.85	84.45	84.45	1.32%	358,577
Jun 4, 2026	82.50	84.24	82.25	83.35	83.35	2.66%	414,335
Jun 3, 2026	81.39	81.48	80.01	81.19	81.19	-0.77%	402,931
Jun 2, 2026	82.10	82.70	81.38	81.82	81.82	-0.10%	432,407
Jun 1, 2026	83.51	83.87	80.51	81.90	81.90	-4.38%	427,559
May 29, 2026	86.16	87.37	85.52	85.65	85.65	-0.66%	430,780
May 28, 2026	85.13	87.00	84.93	86.22	86.22	-0.48%	305,585
May 27, 2026	87.20	89.68	86.28	86.64	86.64	-0.16%	335,139
May 26, 2026	86.00	87.63	86.00	86.78	86.78	2.31%	305,038
May 22, 2026	85.11	85.49	83.92	84.82	84.82	0.08%	272,663
May 21, 2026	81.84	85.10	81.51	84.75	84.75	1.75%	295,538
May 20, 2026	78.40	83.62	77.89	83.29	83.29	6.24%	514,301
May 19, 2026	81.13	81.13	78.04	78.40	78.40	-4.14%	381,154
May 18, 2026	81.55	84.30	81.50	81.79	81.79	0.66%	406,649
May 15, 2026	82.74	83.16	81.00	81.25	81.25	-2.93%	390,438
May 14, 2026	85.84	86.64	82.02	83.70	83.70	-1.44%	518,974
May 13, 2026	84.54	85.96	84.01	84.92	84.92	-0.22%	267,874
May 12, 2026	86.05	86.05	83.75	85.11	85.11	-1.10%	287,485
May 11, 2026	87.24	87.29	85.93	86.06	86.06	-2.46%	247,477
May 8, 2026	87.67	89.13	87.40	88.23	88.23	0.64%	242,597
May 7, 2026	88.81	90.16	87.45	87.67	87.67	-0.17%	490,146
May 6, 2026	86.33	88.00	85.77	87.82	87.82	5.53%	354,212