SkyWest Inc (SKYW) Historical Stock Data
88.10 ↑0.73 (0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SKYW is down -0.19% a day on average. There have been 15 days where SkyWest Inc closed green and 15 days where SKYW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-28 | 90.74 | 88.76 | ↓$1.98 (-2.18%) | 87.53 | 90.75 | 410.80K |
| 2025-03-27 | 93.13 | 90.65 | ↓$2.48 (-2.66%) | 90.46 | 93.13 | 359.53K |
| 2025-03-26 | 94.24 | 93.32 | ↓$0.92 (-0.98%) | 92.13 | 94.72 | 310.54K |
| 2025-03-25 | 95.96 | 94.16 | ↓$1.80 (-1.88%) | 93.95 | 96.81 | 406.13K |
| 2025-03-24 | 93.00 | 95.59 | ↑$2.59 (2.78%) | 92.62 | 95.85 | 656.19K |
| 2025-03-21 | 88.93 | 91.12 | ↑$2.19 (2.46%) | 88.42 | 91.61 | 2.06M |
| 2025-03-20 | 88.48 | 90.39 | ↑$1.91 (2.16%) | 88.48 | 91.30 | 401.82K |
| 2025-03-19 | 86.82 | 90.45 | ↑$3.63 (4.18%) | 86.68 | 91.00 | 456.72K |
| 2025-03-18 | 87.74 | 86.81 | ↓$0.93 (-1.06%) | 85.16 | 87.89 | 610.20K |
| 2025-03-17 | 86.04 | 88.37 | ↑$2.33 (2.71%) | 86.03 | 89.10 | 491.69K |
| 2025-03-14 | 84.60 | 87.33 | ↑$2.73 (3.23%) | 83.54 | 87.60 | 466.72K |
| 2025-03-13 | 83.17 | 83.90 | ↑$0.73 (0.88%) | 81.15 | 84.71 | 461.69K |
| 2025-03-12 | 84.95 | 82.99 | ↓$1.96 (-2.31%) | 81.00 | 86.09 | 654.68K |
| 2025-03-11 | 81.46 | 83.48 | ↑$2.02 (2.48%) | 80.76 | 85.17 | 683.57K |
| 2025-03-10 | 85.50 | 81.46 | ↓$4.04 (-4.73%) | 80.37 | 85.71 | 832.71K |
| 2025-03-07 | 88.33 | 88.07 | ↓$0.26 (-0.29%) | 85.35 | 89.23 | 645.43K |
| 2025-03-06 | 91.69 | 89.14 | ↓$2.55 (-2.78%) | 88.58 | 92.23 | 506.71K |
| 2025-03-05 | 91.49 | 92.91 | ↑$1.42 (1.55%) | 90.95 | 93.50 | 466.34K |
| 2025-03-04 | 93.26 | 91.19 | ↓$2.07 (-2.22%) | 89.05 | 93.99 | 765.70K |
| 2025-03-03 | 99.44 | 96.45 | ↓$2.99 (-3.01%) | 95.21 | 101.47 | 418.77K |
| 2025-02-28 | 97.50 | 98.91 | ↑$1.41 (1.45%) | 97.10 | 99.40 | 397.20K |
| 2025-02-27 | 100.84 | 97.94 | ↓$2.90 (-2.88%) | 97.62 | 101.34 | 366.79K |
| 2025-02-26 | 98.34 | 100.68 | ↑$2.34 (2.38%) | 98.34 | 101.35 | 565.37K |
| 2025-02-25 | 96.44 | 97.86 | ↑$1.42 (1.47%) | 95.90 | 98.55 | 606.86K |
| 2025-02-24 | 97.88 | 96.25 | ↓$1.63 (-1.67%) | 95.82 | 98.59 | 459.46K |
| 2025-02-21 | 102.79 | 96.65 | ↓$6.14 (-5.97%) | 96.03 | 102.79 | 456.27K |
| 2025-02-20 | 100.80 | 101.01 | ↑$0.21 (0.21%) | 99.22 | 101.68 | 578.87K |
| 2025-02-19 | 102.77 | 100.94 | ↓$1.83 (-1.78%) | 100.82 | 103.83 | 451.83K |
Create an account or log in to view more rows.
$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.
$SKYW low volume
expect flat or negative close
$SKYW love this stock!!!!