SkyWest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	95.36	96.53	95.17	95.82	95.82	-0.85%	58,527
Oct 7, 2026	95.93	97.42	95.90	96.64	96.64	-1.10%	296,298
Oct 6, 2026	97.78	98.62	96.57	97.71	97.71	1.72%	235,261
Oct 5, 2026	96.50	97.25	95.55	96.06	96.06	-0.38%	322,595
Oct 2, 2026	99.53	99.53	96.26	96.43	96.43	-1.29%	242,324
Oct 1, 2026	96.81	98.37	95.25	97.69	97.69	0.79%	240,612
Sep 30, 2026	99.15	99.51	96.59	96.92	96.92	-2.00%	283,012
Sep 29, 2026	101.61	102.05	98.81	98.90	98.90	-1.81%	232,275
Sep 28, 2026	100.78	101.64	99.35	100.72	100.72	-1.53%	317,833
Sep 25, 2026	101.88	102.90	100.24	102.29	102.29	1.59%	224,040
Sep 24, 2026	98.87	101.00	97.74	100.69	100.69	1.43%	318,726
Sep 23, 2026	99.96	100.47	98.75	99.27	99.27	-1.91%	228,596
Sep 22, 2026	102.88	103.91	100.66	101.20	101.20	1.00%	401,074
Sep 21, 2026	98.12	100.51	97.34	100.20	100.20	3.97%	302,049
Sep 18, 2026	95.65	97.03	95.32	96.38	96.38	0.76%	992,755
Sep 17, 2026	98.03	98.79	95.43	95.65	95.65	-1.52%	504,649
Sep 16, 2026	96.56	97.47	95.16	97.13	97.13	1.17%	390,811
Sep 15, 2026	97.28	97.52	94.99	96.01	96.01	-1.10%	361,510
Sep 14, 2026	94.94	97.37	94.84	97.08	97.08	0.98%	341,016
Sep 11, 2026	98.00	98.57	95.59	96.14	96.14	0.38%	372,395
Sep 10, 2026	95.11	96.71	94.32	95.78	95.78	-0.29%	287,681
Sep 9, 2026	93.67	96.33	93.67	96.06	96.06	1.14%	211,287
Sep 8, 2026	97.48	97.57	94.85	94.98	94.98	-4.12%	327,748
Sep 4, 2026	96.37	99.20	96.32	99.06	99.06	2.93%	249,070
Sep 3, 2026	95.82	96.66	94.65	96.24	96.24	1.35%	218,567
Sep 2, 2026	94.74	95.86	94.31	94.96	94.96	1.74%	279,527
Sep 1, 2026	94.01	95.24	93.11	93.34	93.34	-1.39%	290,350
Aug 31, 2026	97.71	97.78	94.41	94.66	94.66	-4.26%	383,574
Aug 28, 2026	99.88	100.01	98.09	98.87	98.87	-	238,754
Aug 27, 2026	99.71	100.50	98.82	98.87	98.87	-2.04%	230,180
Aug 26, 2026	104.71	104.80	100.42	100.93	100.93	-2.49%	337,159
Aug 25, 2026	103.59	103.59	101.40	103.51	103.51	1.80%	216,141
Aug 24, 2026	102.68	103.26	101.52	101.68	101.68	0.58%	238,070
Aug 21, 2026	102.20	102.41	100.81	101.09	101.09	0.30%	236,003
Aug 20, 2026	100.70	101.31	99.40	100.79	100.79	-1.60%	293,704
Aug 19, 2026	104.15	104.41	101.97	102.42	102.42	-0.67%	245,721
Aug 18, 2026	105.42	105.54	102.80	103.11	103.11	-2.36%	253,499
Aug 17, 2026	106.63	107.36	105.36	105.60	105.60	-1.84%	262,174
Aug 14, 2026	107.69	108.81	106.32	107.58	107.58	-0.72%	205,827
Aug 13, 2026	108.86	110.00	107.06	108.36	108.36	1.05%	276,766
Aug 12, 2026	107.92	108.41	105.80	107.23	107.23	-0.64%	217,219
Aug 11, 2026	108.25	109.64	106.49	107.92	107.92	0.23%	341,135
Aug 10, 2026	109.81	111.00	107.17	107.67	107.67	-3.73%	292,568
Aug 7, 2026	114.19	114.19	111.66	111.84	111.84	-1.41%	247,846
Aug 6, 2026	115.94	116.57	113.31	113.44	113.44	-2.16%	342,672
Aug 5, 2026	115.31	117.72	114.52	115.94	115.94	0.89%	509,249
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