SkyWest, Inc SKYW
NASDAQ · United States · Transportation
$97.22+0.30 (+0.30%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $96.92 | -2.00% | $99.15 | $99.51 | $96.59 | 286.90K |
| 2026-09-29 | $98.90 | -1.81% | $101.61 | $102.05 | $98.81 | 313.10K |
| 2026-09-28 | $100.72 | -1.53% | $100.78 | $101.64 | $99.35 | 394.40K |
| 2026-09-25 | $102.29 | +1.59% | $101.88 | $102.90 | $100.24 | 296.20K |
| 2026-09-24 | $100.69 | +1.43% | $98.87 | $101.00 | $97.74 | 318.70K |
| 2026-09-23 | $99.27 | -1.91% | $99.96 | $100.47 | $98.75 | 228.60K |
| 2026-09-22 | $101.20 | +1.00% | $102.88 | $103.91 | $100.66 | 401.10K |
| 2026-09-21 | $100.20 | +3.96% | $98.12 | $100.51 | $97.34 | 302.00K |
| 2026-09-18 | $96.38 | +0.76% | $95.65 | $97.03 | $95.32 | 992.80K |
| 2026-09-17 | $95.65 | -1.52% | $98.03 | $98.79 | $95.43 | 504.60K |
| 2026-09-16 | $97.13 | +1.17% | $96.56 | $97.47 | $95.16 | 390.40K |
| 2026-09-15 | $96.01 | -1.10% | $97.28 | $97.52 | $94.99 | 361.50K |
| 2026-09-14 | $97.08 | +0.98% | $94.94 | $97.37 | $94.84 | 341.00K |
| 2026-09-11 | $96.14 | +0.38% | $98.00 | $98.57 | $95.59 | 372.40K |
| 2026-09-10 | $95.78 | -0.29% | $95.11 | $96.71 | $94.32 | 287.70K |
| 2026-09-09 | $96.06 | +1.14% | $93.67 | $96.33 | $93.67 | 211.30K |
| 2026-09-08 | $94.98 | -4.12% | $97.48 | $97.57 | $94.85 | 327.70K |
| 2026-09-04 | $99.06 | +2.93% | $96.37 | $99.20 | $96.32 | 249.10K |
| 2026-09-03 | $96.24 | +1.35% | $95.82 | $96.66 | $94.65 | 218.60K |
| 2026-09-02 | $94.96 | +1.74% | $94.74 | $95.86 | $94.31 | 279.50K |
| 2026-09-01 | $93.34 | -1.39% | $94.01 | $95.24 | $93.11 | 290.20K |
| 2026-08-31 | $94.66 | -4.26% | $97.71 | $97.78 | $94.41 | 383.60K |
| 2026-08-28 | $98.87 | 0.00% | $99.88 | $100.01 | $98.09 | 238.80K |
| 2026-08-27 | $98.87 | -2.04% | $99.71 | $100.50 | $98.82 | 230.20K |
| 2026-08-26 | $100.93 | -2.49% | $104.71 | $104.80 | $100.42 | 337.20K |
| 2026-08-25 | $103.51 | +1.80% | $103.59 | $103.59 | $101.40 | 216.10K |
| 2026-08-24 | $101.68 | +0.58% | $102.68 | $103.26 | $101.52 | 238.10K |
| 2026-08-21 | $101.09 | +0.30% | $102.20 | $102.41 | $100.81 | 236.00K |
| 2026-08-20 | $100.79 | -1.59% | $100.70 | $101.31 | $99.40 | 293.70K |
| 2026-08-19 | $102.42 | -0.67% | $104.15 | $104.41 | $101.97 | 245.70K |
| 2026-08-18 | $103.11 | -2.36% | $105.42 | $105.54 | $102.80 | 253.50K |
| 2026-08-17 | $105.60 | -1.84% | $106.63 | $107.36 | $105.36 | 262.20K |
| 2026-08-14 | $107.58 | -0.72% | $107.69 | $108.81 | $106.32 | 205.80K |
| 2026-08-13 | $108.36 | +1.05% | $108.86 | $110.00 | $107.06 | 276.80K |
| 2026-08-12 | $107.23 | -0.64% | $107.92 | $108.41 | $105.80 | 217.20K |
| 2026-08-11 | $107.92 | +0.23% | $108.25 | $109.64 | $106.49 | 341.10K |
| 2026-08-10 | $107.67 | -3.73% | $109.81 | $111.00 | $107.17 | 292.60K |
| 2026-08-07 | $111.84 | -1.41% | $114.19 | $114.19 | $111.66 | 247.80K |
| 2026-08-06 | $113.44 | -2.16% | $115.94 | $116.57 | $113.31 | 342.70K |
| 2026-08-05 | $115.94 | +0.89% | $115.31 | $117.72 | $114.52 | 509.20K |
| 2026-08-04 | $114.92 | +3.18% | $113.27 | $115.39 | $112.68 | 505.20K |
| 2026-08-03 | $111.38 | +4.12% | $108.74 | $112.20 | $108.74 | 390.20K |
| 2026-07-31 | $106.97 | -1.19% | $107.59 | $109.30 | $106.67 | 335.90K |
| 2026-07-30 | $108.26 | -1.28% | $110.59 | $111.00 | $107.88 | 385.90K |
| 2026-07-29 | $109.66 | -3.60% | $110.93 | $113.00 | $108.27 | 583.40K |
| 2026-07-28 | $113.75 | +3.14% | $111.89 | $114.27 | $109.76 | 703.20K |
| 2026-07-27 | $110.29 | +6.41% | $106.10 | $110.48 | $106.10 | 627.80K |
| 2026-07-24 | $103.65 | +7.70% | $100.04 | $105.78 | $98.54 | 723.10K |
| 2026-07-23 | $96.24 | +0.56% | $92.76 | $96.53 | $92.22 | 477.20K |
| 2026-07-22 | $95.70 | +0.56% | $94.86 | $96.44 | $94.58 | 754.40K |
| 2026-07-21 | $95.17 | -4.20% | $99.24 | $100.00 | $95.03 | 782.70K |
| 2026-07-20 | $99.34 | +2.17% | $96.95 | $99.66 | $96.95 | 279.40K |
| 2026-07-17 | $97.23 | -3.08% | $98.75 | $99.55 | $95.73 | 420.60K |
| 2026-07-16 | $100.32 | +0.84% | $98.69 | $101.14 | $98.68 | 291.20K |
| 2026-07-15 | $99.48 | +2.36% | $97.41 | $101.23 | $97.41 | 459.70K |
| 2026-07-14 | $97.19 | -0.60% | $98.18 | $98.53 | $96.41 | 306.30K |
| 2026-07-13 | $97.78 | -1.95% | $99.47 | $99.62 | $97.24 | 343.00K |
| 2026-07-10 | $99.72 | -0.29% | $99.21 | $99.83 | $98.16 | 323.90K |
| 2026-07-09 | $100.01 | +3.19% | $97.31 | $100.74 | $97.30 | 401.20K |
| 2026-07-08 | $96.92 | -0.92% | $96.08 | $97.19 | $95.07 | 417.40K |
| 2026-07-07 | $97.82 | -0.94% | $99.20 | $99.34 | $96.73 | 375.20K |
| 2026-07-06 | $98.75 | +1.93% | $97.64 | $99.94 | $97.63 | 291.50K |
| 2026-07-02 | $96.88 | -1.49% | $97.19 | $99.33 | $95.00 | 399.00K |
| 2026-07-01 | $98.35 | -0.99% | $99.81 | $100.65 | $98.29 | 448.50K |
| 2026-06-30 | $99.33 | +0.63% | $98.40 | $101.05 | $98.25 | 400.70K |
| 2026-06-29 | $98.71 | -0.60% | $97.62 | $98.87 | $96.78 | 519.10K |
| 2026-06-26 | $99.31 | +1.04% | $98.40 | $100.14 | $97.20 | 1.21M |
| 2026-06-25 | $98.29 | +1.64% | $97.22 | $101.35 | $97.22 | 436.20K |
| 2026-06-24 | $96.70 | +3.03% | $94.20 | $97.44 | $94.19 | 553.10K |
| 2026-06-23 | $93.86 | +0.82% | $92.04 | $94.74 | $91.23 | 335.80K |
| 2026-06-22 | $93.10 | +0.51% | $92.51 | $94.18 | $92.51 | 304.30K |
| 2026-06-18 | $92.63 | +0.99% | $92.94 | $94.65 | $92.31 | 754.40K |
| 2026-06-17 | $91.72 | -0.33% | $91.88 | $93.78 | $91.48 | 392.60K |
| 2026-06-16 | $92.02 | +0.07% | $93.30 | $94.58 | $91.72 | 422.70K |
| 2026-06-15 | $91.96 | +0.23% | $94.04 | $95.15 | $91.79 | 392.60K |
| 2026-06-12 | $91.75 | +2.27% | $90.01 | $91.94 | $89.18 | 377.40K |
| 2026-06-11 | $89.71 | +5.29% | $85.06 | $89.98 | $85.06 | 414.40K |
| 2026-06-10 | $85.20 | -2.94% | $87.00 | $87.95 | $85.00 | 422.70K |
| 2026-06-09 | $87.78 | +5.06% | $85.59 | $88.42 | $84.68 | 388.70K |
| 2026-06-08 | $83.55 | -1.07% | $84.04 | $85.12 | $83.27 | 541.70K |
| 2026-06-05 | $84.45 | +1.32% | $82.90 | $84.68 | $82.85 | 358.60K |
| 2026-06-04 | $83.35 | +2.66% | $82.50 | $84.24 | $82.25 | 414.30K |
| 2026-06-03 | $81.19 | -0.77% | $81.39 | $81.48 | $80.01 | 402.90K |
| 2026-06-02 | $81.82 | -0.10% | $82.10 | $82.70 | $81.38 | 432.40K |
| 2026-06-01 | $81.90 | -4.38% | $83.51 | $83.87 | $80.51 | 427.60K |
| 2026-05-29 | $85.65 | -0.66% | $86.16 | $87.37 | $85.52 | 430.60K |
| 2026-05-28 | $86.22 | -0.48% | $85.13 | $87.00 | $84.93 | 305.40K |
| 2026-05-27 | $86.64 | -0.16% | $87.20 | $89.68 | $86.28 | 335.10K |
| 2026-05-26 | $86.78 | +2.31% | $86.00 | $87.63 | $86.00 | 304.90K |
| 2026-05-22 | $84.82 | +0.08% | $85.11 | $85.49 | $83.92 | 272.70K |