SkyWest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	104.71	104.80	100.42	100.93	100.93	-2.49%	337,017
Aug 25, 2026	103.59	103.59	101.40	103.51	103.51	1.80%	216,101
Aug 24, 2026	102.68	103.26	101.52	101.68	101.68	0.58%	238,063
Aug 21, 2026	102.20	102.41	100.81	101.09	101.09	0.30%	236,001
Aug 20, 2026	100.70	101.31	99.40	100.79	100.79	-1.60%	293,660
Aug 19, 2026	104.15	104.41	101.97	102.42	102.42	-0.67%	245,656
Aug 18, 2026	105.42	105.54	102.80	103.11	103.11	-2.36%	253,461
Aug 17, 2026	106.63	107.36	105.36	105.60	105.60	-1.84%	262,169
Aug 14, 2026	107.69	108.81	106.32	107.58	107.58	-0.72%	205,823
Aug 13, 2026	108.86	110.00	107.06	108.36	108.36	1.05%	276,663
Aug 12, 2026	107.92	108.41	105.80	107.23	107.23	-0.64%	217,218
Aug 11, 2026	108.25	109.64	106.49	107.92	107.92	0.23%	341,134
Aug 10, 2026	109.81	111.00	107.17	107.67	107.67	-3.73%	292,470
Aug 7, 2026	114.19	114.19	111.66	111.84	111.84	-1.41%	240,279
Aug 6, 2026	115.94	116.57	113.31	113.44	113.44	-2.16%	342,670
Aug 5, 2026	115.31	117.72	114.52	115.94	115.94	0.89%	474,312
Aug 4, 2026	113.27	115.39	112.68	114.92	114.92	3.18%	505,291
Aug 3, 2026	108.74	112.20	108.74	111.38	111.38	4.12%	390,199
Jul 31, 2026	107.59	109.30	106.67	106.97	106.97	-1.19%	335,913
Jul 30, 2026	110.59	111.00	107.88	108.26	108.26	-1.28%	385,981
Jul 29, 2026	110.93	113.00	108.27	109.66	109.66	-3.60%	583,739
Jul 28, 2026	111.89	114.27	109.76	113.75	113.75	3.14%	703,745
Jul 27, 2026	106.10	110.48	106.10	110.29	110.29	6.41%	627,804
Jul 24, 2026	100.04	105.78	98.54	103.65	103.65	7.70%	723,100
Jul 23, 2026	92.76	96.53	92.22	96.24	96.24	0.56%	477,204
Jul 22, 2026	94.86	96.44	94.58	95.70	95.70	0.56%	754,551
Jul 21, 2026	99.24	100.00	95.03	95.17	95.17	-4.20%	782,672
Jul 20, 2026	96.95	99.66	96.95	99.34	99.34	2.17%	279,448
Jul 17, 2026	98.75	99.55	95.73	97.23	97.23	-3.08%	420,567
Jul 16, 2026	98.69	101.14	98.68	100.32	100.32	0.84%	291,165
Jul 15, 2026	97.41	101.23	97.41	99.48	99.48	2.36%	459,693
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%	343,020
Jul 10, 2026	99.21	99.83	98.16	99.72	99.72	-0.29%	323,862
Jul 9, 2026	97.31	100.74	97.30	100.01	100.01	3.19%	401,185
Jul 8, 2026	96.08	97.19	95.07	96.92	96.92	-0.92%	417,436
Jul 7, 2026	99.20	99.34	96.73	97.82	97.82	-0.94%	375,237
Jul 6, 2026	97.64	99.94	97.63	98.75	98.75	1.93%	291,476
Jul 2, 2026	97.19	99.33	95.00	96.88	96.88	-1.49%	399,005
Jul 1, 2026	99.81	100.65	98.29	98.35	98.35	-0.99%	448,554
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