SkyWest Inc (SKYW) Historical Stock Data
101.96 ↑2.42 (2.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SKYW is up 0.95% a day on average. There have been 19 days where SkyWest Inc closed green and 11 days where SKYW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 106.11 | 101.96 | ↓$4.15 (-3.91%) | 100.94 | 106.11 | 379.67K |
| 2025-05-09 | 100.75 | 99.54 | ↓$1.21 (-1.20%) | 98.88 | 101.88 | 262.88K |
| 2025-05-08 | 98.80 | 100.03 | ↑$1.23 (1.24%) | 98.03 | 101.54 | 337.39K |
| 2025-05-07 | 97.23 | 97.02 | ↓$0.21 (-0.22%) | 96.21 | 98.48 | 369.50K |
| 2025-05-06 | 92.69 | 94.07 | ↑$1.38 (1.49%) | 91.50 | 94.87 | 228.94K |
| 2025-05-05 | 92.92 | 94.39 | ↑$1.47 (1.58%) | 91.76 | 96.90 | 332.46K |
| 2025-05-02 | 91.96 | 93.81 | ↑$1.85 (2.01%) | 91.96 | 95.35 | 416.76K |
| 2025-05-01 | 89.28 | 90.18 | ↑$0.90 (1.01%) | 88.80 | 91.09 | 411.46K |
| 2025-04-30 | 87.00 | 89.17 | ↑$2.17 (2.49%) | 85.89 | 89.60 | 371.46K |
| 2025-04-29 | 87.47 | 88.52 | ↑$1.05 (1.20%) | 86.51 | 89.13 | 298.80K |
| 2025-04-28 | 87.94 | 87.79 | ↓$0.15 (-0.17%) | 86.92 | 89.45 | 359.03K |
| 2025-04-25 | 85.41 | 87.92 | ↑$2.51 (2.94%) | 85.40 | 90.49 | 517.23K |
| 2025-04-24 | 85.17 | 89.10 | ↑$3.93 (4.61%) | 85.17 | 89.50 | 584.68K |
| 2025-04-23 | 89.76 | 86.99 | ↓$2.77 (-3.09%) | 86.94 | 92.84 | 480.58K |
| 2025-04-22 | 84.94 | 85.63 | ↑$0.69 (0.81%) | 83.98 | 86.45 | 368.17K |
| 2025-04-21 | 84.07 | 83.45 | ↓$0.62 (-0.74%) | 82.14 | 85.07 | 296.17K |
| 2025-04-17 | 85.61 | 85.38 | ↓$0.23 (-0.27%) | 84.50 | 86.61 | 300.64K |
| 2025-04-16 | 86.00 | 85.71 | ↓$0.29 (-0.34%) | 83.72 | 86.67 | 356.57K |
| 2025-04-15 | 85.02 | 85.48 | ↑$0.46 (0.54%) | 85.02 | 87.90 | 543.76K |
| 2025-04-14 | 88.05 | 85.10 | ↓$2.95 (-3.35%) | 84.69 | 88.05 | 332.81K |
| 2025-04-11 | 84.59 | 86.31 | ↑$1.72 (2.03%) | 83.15 | 86.47 | 362.54K |
| 2025-04-10 | 86.92 | 84.67 | ↓$2.25 (-2.59%) | 83.24 | 87.30 | 431.57K |
| 2025-04-09 | 78.96 | 90.29 | ↑$11.33 (14.35%) | 78.72 | 92.18 | 736.97K |
| 2025-04-08 | 84.35 | 79.41 | ↓$4.94 (-5.86%) | 78.14 | 85.20 | 596.39K |
| 2025-04-07 | 76.13 | 79.64 | ↑$3.51 (4.61%) | 74.70 | 84.39 | 689.62K |
| 2025-04-04 | 79.70 | 80.23 | ↑$0.53 (0.66%) | 76.80 | 81.55 | 647.03K |
| 2025-04-03 | 84.43 | 84.52 | ↑$0.09 (0.11%) | 83.15 | 86.00 | 518.53K |
| 2025-04-02 | 85.90 | 90.83 | ↑$4.93 (5.74%) | 85.83 | 91.02 | 373.21K |
| 2025-04-01 | 86.60 | 88.10 | ↑$1.50 (1.73%) | 85.11 | 88.46 | 434.24K |
| 2025-03-31 | 86.47 | 87.37 | ↑$0.90 (1.04%) | 83.90 | 87.90 | 534.22K |
Create an account or log in to view more rows.
$SKYW more calls coming in
$SKYW cup and handle dont play
$SKYW Pamp it higher...
$SKYW why is there no volume? Is that suspicious?
$SKYW dont be a POS today
$SKYW it's just a matter of time and patience...
$SKYW cover that shit
$SKYW Pack it up boys.
$SKYW holding unfortunately lol
$SKYW Buying again tomorrow.