SkyWest, Inc. - Common Stock (SKYW)

78.69
-2.99 (-3.66%)
NASDAQ · Last Trade: Nov 3rd, 3:55 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SkyWest, Inc. - Common Stock (SKYW)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202684.1786.4181.0481.68770,36381.68
10/30/202687.7989.0181.8482.33829,20682.33
10/29/202696.5997.5396.0896.54252,94696.54
10/28/202695.6996.4794.5895.27245,74895.27
10/27/202695.6696.4093.9495.68263,30495.68
10/26/202693.7795.6793.5294.10258,68794.10
10/23/202693.6493.6491.4293.03267,28993.03
10/22/202692.6596.4392.6595.73248,07195.73
10/21/202692.3596.3592.0994.25263,26694.25
10/20/202690.3895.0790.3892.35229,84692.35
10/19/202692.8592.8590.1690.45219,30390.45
10/16/202693.3494.3891.0591.51210,62891.51
10/15/202693.3893.5192.0493.26221,62593.26
10/14/202693.2193.4791.2592.43419,81592.43
10/13/202695.9196.7493.6394.52192,70694.52
10/12/202695.7696.8494.8695.02240,59595.02
10/09/202696.1696.6995.3096.52181,60296.52
10/08/202695.3696.8395.1796.73250,92496.73
10/07/202695.9397.4295.9096.64296,29996.64
10/06/202697.7898.6196.5797.71237,19897.71
10/05/202696.5097.2595.5596.06322,61496.06
10/02/202699.5399.5396.2696.43242,37896.43
10/01/202696.8198.3795.2597.69270,52797.69
9/30/202699.1599.5096.5996.92286,91796.92
9/29/2026101.61102.0598.8198.90313,24498.90
9/28/2026100.01101.6499.35100.72394,425100.72
9/25/2026101.88102.90100.24102.29296,244102.29
9/24/202698.87101.0097.74100.69318,726100.69
9/23/202699.96100.4798.7599.27228,63999.27
9/22/2026102.88103.91100.66101.20401,071101.20
9/21/202698.12100.5097.34100.20302,047100.20
9/18/202695.6597.0395.3296.38992,75696.38
9/17/202698.0398.7995.4395.65504,64695.65
9/16/202696.5697.4795.1697.13390,42097.13
9/15/202697.2897.5294.9996.01361,50996.01
9/14/202694.9497.3794.8497.08341,01597.08
9/11/202698.0098.5795.5996.14440,79596.14
9/10/202695.1196.7194.3295.78287,67995.78
9/09/202693.6796.3393.6796.06211,28596.06
9/08/202697.4897.5794.8594.98327,74794.98
9/04/202696.3799.2096.3299.06249,07199.06
9/03/202695.8296.6694.6596.24218,56596.24
9/02/202694.7495.8694.3194.96279,50994.96
9/01/202694.0195.2393.1193.34290,22393.34
8/31/202697.7197.7894.4194.66383,58194.66
8/28/202699.88100.0198.0998.87238,75598.87
8/27/202699.71100.5098.8298.87230,17898.87
8/26/2026104.71104.80100.42100.93337,158100.93
8/25/2026103.59103.59101.40103.51216,131103.51
8/24/2026102.68103.25101.52101.68238,064101.68
8/21/2026102.20102.41100.81101.09236,005101.09
8/20/2026100.70101.3199.39100.78293,704100.78
8/19/2026104.15104.41101.97102.42245,686102.42
8/18/2026105.42105.53102.80103.11253,499103.11
8/17/2026106.63107.36105.36105.60262,175105.60
8/14/2026107.69108.81106.31107.58205,828107.58
8/13/2026108.86110.00107.06108.36276,765108.36
8/12/2026107.92108.41105.80107.23233,412107.23
8/11/2026108.25109.64106.49107.92341,135107.92
8/10/2026109.81111.00107.17107.67292,557107.67
8/07/2026114.19114.19111.66111.84247,847111.84
8/06/2026115.94116.57113.31113.44342,671113.44
8/05/2026115.31117.72114.52115.94509,248115.94
8/04/2026113.27115.39112.68114.92505,291114.92
8/03/2026108.74112.20108.74111.38390,198111.38