SkyWest Inc (SKYW) Historical Stock Data
108.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SKYW is up 0.45% a day on average. There have been 16 days where SkyWest Inc closed green and 14 days where SKYW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 109.34 | 108.98 | ↓$0.36 (-0.33%) | 107.30 | 110.13 | 215.89K |
| 2024-11-19 | 107.36 | 109.89 | ↑$2.53 (2.36%) | 106.01 | 110.41 | 258.29K |
| 2024-11-18 | 111.69 | 109.50 | ↓$2.19 (-1.96%) | 109.26 | 112.19 | 261.60K |
| 2024-11-15 | 111.19 | 111.33 | ↑$0.14 (0.13%) | 109.59 | 112.86 | 316.72K |
| 2024-11-14 | 112.57 | 110.81 | ↓$1.76 (-1.56%) | 110.06 | 113.36 | 302.91K |
| 2024-11-13 | 113.00 | 111.97 | ↓$1.03 (-0.91%) | 111.73 | 114.48 | 273.70K |
| 2024-11-12 | 113.97 | 112.27 | ↓$1.70 (-1.49%) | 111.20 | 115.44 | 423.76K |
| 2024-11-11 | 114.15 | 114.16 | ↑$0.01 (0.01%) | 113.77 | 116.47 | 377.80K |
| 2024-11-08 | 110.68 | 112.90 | ↑$2.22 (2.01%) | 110.50 | 113.27 | 414.33K |
| 2024-11-07 | 112.01 | 111.57 | ↓$0.44 (-0.39%) | 110.97 | 115.04 | 414.61K |
| 2024-11-06 | 110.98 | 112.42 | ↑$1.44 (1.30%) | 109.32 | 113.62 | 639.33K |
| 2024-11-05 | 100.44 | 104.23 | ↑$3.79 (3.77%) | 100.44 | 105.99 | 502.37K |
| 2024-11-04 | 100.55 | 99.24 | ↓$1.31 (-1.30%) | 98.00 | 101.27 | 513.58K |
| 2024-11-01 | 99.43 | 101.33 | ↑$1.90 (1.91%) | 97.00 | 103.49 | 691.30K |
| 2024-10-31 | 96.00 | 95.20 | ↓$0.80 (-0.83%) | 95.09 | 97.99 | 579.39K |
| 2024-10-30 | 95.21 | 96.53 | ↑$1.32 (1.39%) | 95.21 | 97.66 | 379.72K |
| 2024-10-29 | 94.30 | 95.92 | ↑$1.62 (1.72%) | 93.75 | 96.70 | 387.78K |
| 2024-10-28 | 95.20 | 94.82 | ↓$0.38 (-0.40%) | 94.76 | 96.17 | 233.02K |
| 2024-10-25 | 93.30 | 94.01 | ↑$0.71 (0.76%) | 92.93 | 94.50 | 294.14K |
| 2024-10-24 | 93.53 | 92.81 | ↓$0.72 (-0.77%) | 92.27 | 94.00 | 334.45K |
| 2024-10-23 | 93.92 | 93.32 | ↓$0.60 (-0.64%) | 92.64 | 94.56 | 314.68K |
| 2024-10-22 | 95.33 | 94.81 | ↓$0.52 (-0.55%) | 94.75 | 95.84 | 198.21K |
| 2024-10-21 | 95.03 | 95.58 | ↑$0.55 (0.58%) | 94.87 | 96.19 | 229.37K |
| 2024-10-18 | 94.70 | 95.79 | ↑$1.09 (1.15%) | 93.41 | 96.47 | 241.88K |
| 2024-10-17 | 96.22 | 94.63 | ↓$1.59 (-1.65%) | 94.48 | 96.65 | 463.12K |
| 2024-10-16 | 93.00 | 96.12 | ↑$3.12 (3.35%) | 93.00 | 96.82 | 369.27K |
| 2024-10-15 | 93.25 | 92.60 | ↓$0.65 (-0.70%) | 92.06 | 93.90 | 329.85K |
| 2024-10-14 | 91.96 | 92.74 | ↑$0.78 (0.85%) | 91.19 | 93.01 | 311.89K |
| 2024-10-11 | 88.68 | 91.32 | ↑$2.64 (2.98%) | 88.68 | 91.49 | 272.02K |
| 2024-10-10 | 86.24 | 88.68 | ↑$2.44 (2.83%) | 86.00 | 88.73 | 308.91K |
Create an account or log in to view more rows.
$SKYW Pack it up boys.
$SKYW holding unfortunately lol
$SKYW Buying again tomorrow.
$SKYW low volume
expect flat or negative close
$SKYW love this stock!!!!
$SKYW over a thousand shares in now
$SKYW bear trap dude
$SKYW To the moon!!
$SKYW bear trap
$SKYW green shoots