tiprankstipranks
Trending News
More News >
SkyWest (SKYW)
NASDAQ:SKYW
US Market

SkyWest (SKYW) Historical Prices

Compare
721 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 17, 2025
96.39
97.84
95.47
96.43
96.43
-1.51%
219,185
0.56
Jun 16, 2025
97.07
98.61
96.60
97.91
97.91
+2.19%
234,453
0.59
Jun 13, 2025
95.91
97.50
95.22
95.81
95.81
-3.18%
253,869
0.63
Jun 12, 2025
99.41
99.41
97.23
98.96
98.96
-1.00%
195,556
0.48
Jun 11, 2025
102.88
104.59
99.75
99.96
99.96
-2.77%
211,614
0.51
Jun 10, 2025
103.70
104.00
101.64
102.81
102.81
-0.14%
231,487
0.55
Jun 09, 2025
103.67
104.13
102.51
102.95
102.95
-0.30%
223,294
0.52
Jun 06, 2025
102.43
103.48
101.44
103.26
103.26
+2.40%
185,823
0.42
Jun 05, 2025
100.24
102.07
99.99
100.84
100.84
+0.19%
302,180
0.69
Jun 04, 2025
103.31
103.75
100.46
100.65
100.65
-2.74%
289,768
0.65
Jun 03, 2025
103.38
104.55
102.31
103.49
103.49
+0.15%
365,532
0.81
Jun 02, 2025
100.81
103.43
99.84
103.33
103.33
+1.85%
273,336
0.60
May 30, 2025
101.10
102.05
100.31
101.45
101.45
-0.88%
352,355
0.78
May 29, 2025
101.90
103.00
101.70
102.35
102.35
+0.82%
251,439
0.55
May 28, 2025
101.42
102.00
100.45
101.52
101.52
-0.13%
306,092
0.67
May 27, 2025
99.56
101.80
99.12
101.65
101.65
+3.81%
346,023
0.75
May 23, 2025
96.33
98.47
96.23
97.92
97.92
-0.74%
162,895
0.35
May 22, 2025
98.09
99.35
97.73
98.65
98.65
+0.32%
193,917
0.41
May 21, 2025
99.34
99.96
97.49
98.34
98.34
-2.30%
259,757
0.54
May 20, 2025
101.27
102.02
100.00
100.65
100.65
-1.18%
178,059
0.37
May 19, 2025
102.21
102.86
100.46
101.85
101.85
-0.80%
208,163
0.43
May 16, 2025
101.97
103.31
101.17
102.67
102.67
+0.94%
289,372
0.59
May 15, 2025
102.47
102.68
101.50
101.71
101.71
-0.56%
264,996
0.54
May 14, 2025
103.31
104.89
101.79
102.28
102.28
-1.50%
440,396
0.90
May 13, 2025
101.70
104.56
101.25
103.84
103.84
+1.84%
381,121
0.78
May 12, 2025
106.11
106.11
100.94
101.96
101.96
+2.43%
379,674
0.77
May 09, 2025
100.75
101.88
98.88
99.54
99.54
-0.49%
262,880
0.53
May 08, 2025
98.80
101.54
98.03
100.03
100.03
+3.10%
337,386
0.69
May 07, 2025
97.23
98.48
96.21
97.02
97.02
+3.14%
369,500
0.75
May 06, 2025
92.69
94.87
91.50
94.07
94.07
-0.34%
229,028
0.46
May 05, 2025
92.92
96.90
91.76
94.39
94.39
+0.62%
332,459
0.66
May 02, 2025
91.96
95.35
91.96
93.81
93.81
+4.03%
416,757
0.81
May 01, 2025
89.28
91.09
88.80
90.18
90.18
+1.13%
411,460
0.80
Apr 30, 2025
87.00
89.60
85.89
89.17
89.17
+0.73%
371,456
0.72
Apr 29, 2025
87.47
89.13
86.51
88.52
88.52
+0.83%
298,804
0.58
Apr 28, 2025
87.94
89.45
86.92
87.79
87.79
-0.15%
359,286
0.70
Apr 25, 2025
85.41
90.49
85.40
87.92
87.92
-1.32%
517,225
1.01
Apr 24, 2025
85.17
89.50
85.17
89.10
89.10
+2.43%
584,901
1.15
Apr 23, 2025
89.76
92.84
86.94
86.99
86.99
+1.59%
480,584
0.95
Apr 22, 2025
84.94
86.45
83.98
85.63
85.63
+2.61%
368,169
0.73
Apr 21, 2025
84.07
85.07
82.14
83.45
83.45
-2.26%
296,170
0.59
Apr 17, 2025
85.61
86.61
84.50
85.38
85.38
-0.39%
300,637
0.59
Apr 16, 2025
86.00
86.67
83.72
85.71
85.71
+0.27%
356,572
0.71
Apr 15, 2025
85.02
87.90
85.02
85.48
85.48
+0.45%
543,757
1.09
Apr 14, 2025
88.05
88.05
84.69
85.10
85.10
-1.40%
332,805
0.67
Apr 11, 2025
84.59
86.47
83.15
86.31
86.31
+1.94%
362,544
0.73
Apr 10, 2025
86.92
87.30
83.24
84.67
84.67
-6.22%
430,780
0.86
Apr 09, 2025
78.96
92.18
78.72
90.29
90.29
+13.70%
737,005
1.49
Apr 08, 2025
84.35
85.20
78.14
79.41
79.41
-0.29%
596,390
1.22
Apr 07, 2025
76.13
84.39
74.70
79.64
79.64
-0.74%
689,620
1.43
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis