NasdaqGS - Delayed Quote USD

SkyWest, Inc. (SKYW)

71.35 -2.96 (-3.98%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 73.59 74.41 70.47 71.35 71.35 745,900
Apr 23, 2024 71.11 74.52 70.27 74.31 74.31 663,800
Apr 22, 2024 69.46 71.80 69.30 71.38 71.38 457,000
Apr 19, 2024 67.85 69.75 67.75 69.13 69.13 515,100
Apr 18, 2024 67.38 69.28 67.01 68.03 68.03 630,400
Apr 17, 2024 67.79 68.53 66.02 66.73 66.73 276,000
Apr 16, 2024 66.62 66.80 64.65 66.69 66.69 349,900
Apr 15, 2024 68.00 69.47 66.50 66.90 66.90 351,300
Apr 12, 2024 67.80 67.94 66.61 67.72 67.72 278,200
Apr 11, 2024 67.92 68.89 66.74 68.89 68.89 276,400
Apr 10, 2024 69.69 70.60 67.50 67.66 67.66 351,700
Apr 9, 2024 70.55 70.71 68.01 69.48 69.48 331,500
Apr 8, 2024 69.50 71.16 69.32 70.74 70.74 431,500
Apr 5, 2024 68.68 69.27 68.60 69.22 69.22 362,800
Apr 4, 2024 69.38 69.97 67.35 67.97 67.97 305,200
Apr 3, 2024 67.77 69.33 67.77 69.06 69.06 292,800
Apr 2, 2024 68.00 68.40 66.71 68.39 68.39 377,400
Apr 1, 2024 69.07 69.59 68.48 68.74 68.74 288,600
Mar 28, 2024 69.49 70.33 68.77 69.08 69.08 353,200
Mar 27, 2024 68.79 69.68 68.19 69.48 69.48 322,400
Mar 26, 2024 68.34 69.60 68.05 68.28 68.28 305,300
Mar 25, 2024 66.91 68.53 66.58 68.29 68.29 273,900
Mar 22, 2024 68.29 68.42 66.99 67.14 67.14 301,200
Mar 21, 2024 67.37 68.47 66.95 68.42 68.42 353,500
Mar 20, 2024 65.24 67.40 64.74 67.30 67.30 453,600
Mar 19, 2024 65.00 65.67 64.30 65.24 65.24 435,700
Mar 18, 2024 66.40 67.85 65.29 65.51 65.51 661,500
Mar 15, 2024 65.80 67.46 65.72 66.34 66.34 4,979,400
Mar 14, 2024 67.26 67.49 65.32 66.13 66.13 618,600
Mar 13, 2024 67.28 68.06 66.72 67.64 67.64 454,000
Mar 12, 2024 66.19 67.76 65.28 67.43 67.43 417,700
Mar 11, 2024 67.54 67.65 65.53 66.67 66.67 306,500
Mar 8, 2024 68.45 69.16 67.25 67.59 67.59 559,800
Mar 7, 2024 67.93 68.44 67.53 68.24 68.24 340,900
Mar 6, 2024 66.60 68.34 66.25 67.63 67.63 514,600
Mar 5, 2024 65.10 66.60 64.74 66.50 66.50 491,500
Mar 4, 2024 64.70 67.07 64.36 65.33 65.33 683,200
Mar 1, 2024 64.90 65.89 63.88 64.70 64.70 440,900
Feb 29, 2024 62.00 64.41 61.60 64.22 64.22 616,300
Feb 28, 2024 61.09 62.51 61.09 61.56 61.56 556,200
Feb 27, 2024 61.69 62.45 61.12 61.56 61.56 387,500
Feb 26, 2024 60.30 61.50 60.19 61.09 61.09 476,800
Feb 23, 2024 60.95 61.02 59.92 60.49 60.49 407,200
Feb 22, 2024 60.28 61.40 59.92 61.04 61.04 431,500
Feb 21, 2024 60.38 60.65 59.08 59.96 59.96 443,200
Feb 20, 2024 58.77 61.27 58.58 60.76 60.76 1,413,600
Feb 16, 2024 58.35 59.67 57.62 59.07 59.07 337,700
Feb 15, 2024 59.62 59.71 58.34 58.92 58.92 242,900
Feb 14, 2024 60.00 60.20 58.47 59.27 59.27 322,400
Feb 13, 2024 58.70 59.99 57.15 59.22 59.22 487,900
Feb 12, 2024 59.63 60.70 59.13 59.77 59.77 531,600
Feb 9, 2024 59.69 60.10 58.71 59.32 59.32 311,100
Feb 8, 2024 59.72 60.21 59.08 59.69 59.69 504,300
Feb 7, 2024 59.69 60.51 58.68 59.33 59.33 621,400
Feb 6, 2024 59.32 60.14 58.87 59.57 59.57 617,500
Feb 5, 2024 59.19 60.40 58.65 59.62 59.62 848,900
Feb 2, 2024 54.96 59.11 53.68 58.51 58.51 955,300
Feb 1, 2024 53.51 54.21 52.78 54.09 54.09 504,600
Jan 31, 2024 54.57 54.93 53.13 53.26 53.26 410,300
Jan 30, 2024 54.34 54.88 53.83 54.75 54.75 284,500
Jan 29, 2024 54.35 54.57 53.72 54.55 54.55 203,900
Jan 26, 2024 53.00 54.63 53.00 54.08 54.08 464,300
Jan 25, 2024 52.84 53.80 52.35 52.69 52.69 375,500
Jan 24, 2024 51.79 52.47 51.44 51.66 51.66 324,600
Jan 23, 2024 51.80 52.58 50.89 51.05 51.05 279,000
Jan 22, 2024 50.00 51.10 49.80 50.81 50.81 338,600
Jan 19, 2024 50.00 50.00 48.42 49.74 49.74 286,800
Jan 18, 2024 49.01 50.08 48.68 49.75 49.75 295,900
Jan 17, 2024 48.43 49.49 48.43 48.82 48.82 237,300
Jan 16, 2024 49.12 49.42 48.28 49.22 49.22 301,500
Jan 12, 2024 50.02 50.15 48.64 49.72 49.72 281,800
Jan 11, 2024 50.29 50.48 48.60 50.28 50.28 266,000
Jan 10, 2024 50.37 50.78 49.82 50.27 50.27 201,100
Jan 9, 2024 51.00 51.40 50.33 50.35 50.35 193,100
Jan 8, 2024 51.34 52.11 50.73 51.64 51.64 274,500
Jan 5, 2024 50.96 52.35 50.96 51.21 51.21 281,400
Jan 4, 2024 50.46 52.24 50.46 51.48 51.48 341,400
Jan 3, 2024 51.01 51.01 49.49 50.01 50.01 405,600
Jan 2, 2024 51.86 52.40 50.58 51.69 51.69 275,600
Dec 29, 2023 52.67 52.82 51.87 52.20 52.20 256,200
Dec 28, 2023 52.55 53.76 52.55 52.87 52.87 282,300
Dec 27, 2023 52.00 53.13 51.91 52.61 52.61 301,500
Dec 26, 2023 51.70 52.29 51.05 51.96 51.96 230,300
Dec 22, 2023 50.73 52.20 50.73 51.70 51.70 263,700
Dec 21, 2023 51.13 51.65 50.60 50.83 50.83 211,300
Dec 20, 2023 51.20 52.32 50.34 50.35 50.35 345,800
Dec 19, 2023 50.62 51.87 50.60 51.13 51.13 320,700
Dec 18, 2023 49.37 50.87 49.03 50.34 50.34 403,600
Dec 15, 2023 49.23 49.52 48.58 49.37 49.37 1,974,100
Dec 14, 2023 50.25 51.06 48.65 49.01 49.01 450,000
Dec 13, 2023 48.90 49.95 47.33 49.88 49.88 469,000
Dec 12, 2023 48.50 49.68 48.42 48.98 48.98 519,500
Dec 11, 2023 48.86 48.86 47.32 48.68 48.68 361,700
Dec 8, 2023 48.34 49.25 48.15 49.01 49.01 591,200
Dec 7, 2023 48.73 49.22 47.58 48.39 48.39 391,200
Dec 6, 2023 49.81 50.48 48.28 48.38 48.38 332,200
Dec 5, 2023 49.05 49.20 47.86 49.19 49.19 431,700
Dec 4, 2023 48.09 49.98 48.09 49.56 49.56 526,300
Dec 1, 2023 47.06 48.53 46.76 48.20 48.20 338,600
Nov 30, 2023 46.14 47.41 45.99 47.28 47.28 295,600
Nov 29, 2023 46.16 47.62 45.97 46.05 46.05 268,600
Nov 28, 2023 46.52 46.52 45.42 46.11 46.11 256,900
Nov 27, 2023 46.28 46.93 45.88 46.45 46.45 327,300
Nov 24, 2023 46.64 47.20 46.21 46.44 46.44 131,700
Nov 22, 2023 47.27 48.25 46.14 46.31 46.31 297,700
Nov 21, 2023 47.27 47.36 46.14 46.50 46.50 246,400
Nov 20, 2023 46.21 47.48 46.14 47.36 47.36 325,800
Nov 17, 2023 46.71 47.35 46.18 46.55 46.55 271,300
Nov 16, 2023 46.52 47.15 44.71 46.29 46.29 772,600
Nov 15, 2023 45.04 47.21 45.04 46.56 46.56 764,700
Nov 14, 2023 44.61 45.40 43.72 45.37 45.37 436,100
Nov 13, 2023 42.26 43.77 42.11 43.08 43.08 275,200
Nov 10, 2023 42.92 43.39 41.96 42.74 42.74 322,100
Nov 9, 2023 43.71 43.88 42.34 42.92 42.92 268,000
Nov 8, 2023 44.42 44.89 43.28 43.39 43.39 336,800
Nov 7, 2023 43.66 44.56 43.65 43.82 43.82 241,700
Nov 6, 2023 44.46 44.56 43.26 44.03 44.03 243,200
Nov 3, 2023 44.60 45.16 44.31 44.51 44.51 300,300
Nov 2, 2023 43.11 44.21 43.08 43.76 43.76 457,000
Nov 1, 2023 42.51 42.93 41.29 42.19 42.19 331,300
Oct 31, 2023 42.96 43.08 41.18 42.17 42.17 521,900
Oct 30, 2023 43.00 45.31 42.86 43.15 43.15 849,600
Oct 27, 2023 38.50 42.73 38.50 42.27 42.27 908,000
Oct 26, 2023 37.94 38.42 37.21 37.87 37.87 522,400
Oct 25, 2023 38.19 38.67 37.75 38.02 38.02 342,800
Oct 24, 2023 37.79 38.34 37.42 38.14 38.14 372,100
Oct 23, 2023 36.91 38.13 36.91 37.43 37.43 316,400
Oct 20, 2023 37.75 37.99 37.04 37.24 37.24 392,000
Oct 19, 2023 38.16 38.71 37.39 37.62 37.62 432,500
Oct 18, 2023 39.58 39.93 37.78 37.86 37.86 359,400
Oct 17, 2023 40.04 40.93 40.04 40.32 40.32 261,900
Oct 16, 2023 39.90 40.73 39.84 40.00 40.00 264,800
Oct 13, 2023 40.93 41.11 39.64 39.67 39.67 261,400
Oct 12, 2023 41.66 41.76 40.31 41.04 41.04 295,500
Oct 11, 2023 40.71 41.80 40.38 41.22 41.22 322,500
Oct 10, 2023 41.00 41.86 40.68 40.71 40.71 293,200
Oct 9, 2023 40.84 41.44 39.95 41.00 41.00 267,900
Oct 6, 2023 40.85 42.37 40.84 41.58 41.58 291,600
Oct 5, 2023 41.49 41.76 41.10 41.32 41.32 233,100
Oct 4, 2023 40.29 42.11 40.29 41.44 41.44 315,900
Oct 3, 2023 41.06 41.41 39.45 40.22 40.22 425,300
Oct 2, 2023 41.76 42.23 41.04 41.24 41.24 376,300
Sep 29, 2023 43.11 43.44 41.91 41.94 41.94 249,900
Sep 28, 2023 42.08 43.75 41.95 42.88 42.88 357,200
Sep 27, 2023 41.74 42.47 41.46 42.13 42.13 221,900
Sep 26, 2023 41.96 42.46 40.91 41.47 41.47 291,500
Sep 25, 2023 41.65 42.54 41.65 41.98 41.98 383,600
Sep 22, 2023 42.37 42.38 41.68 41.93 41.93 198,100
Sep 21, 2023 41.10 42.29 40.95 42.17 42.17 292,000
Sep 20, 2023 42.15 42.54 41.48 41.52 41.52 334,900
Sep 19, 2023 41.97 42.53 41.14 41.79 41.79 356,500
Sep 18, 2023 42.89 43.19 41.78 41.79 41.79 398,700
Sep 15, 2023 43.18 43.31 42.49 42.87 42.87 1,928,800
Sep 14, 2023 43.09 43.54 42.29 43.24 43.24 448,400
Sep 13, 2023 42.35 43.33 41.12 42.37 42.37 432,600
Sep 12, 2023 43.81 44.16 43.20 43.27 43.27 335,000
Sep 11, 2023 43.08 44.40 42.98 43.81 43.81 469,600
Sep 8, 2023 43.43 43.43 42.11 42.52 42.52 713,400
Sep 7, 2023 43.24 43.67 42.82 43.52 43.52 365,300
Sep 6, 2023 43.47 44.69 43.25 43.38 43.38 384,700
Sep 5, 2023 43.99 44.02 41.94 43.62 43.62 489,700
Sep 1, 2023 45.44 46.07 44.23 44.38 44.38 382,800
Aug 31, 2023 43.18 45.22 43.01 45.10 45.10 691,600
Aug 30, 2023 43.04 43.40 41.32 41.40 41.40 454,900
Aug 29, 2023 41.80 43.89 41.69 43.38 43.38 662,800
Aug 28, 2023 40.65 41.99 40.65 41.85 41.85 372,300
Aug 25, 2023 40.36 40.70 39.66 40.17 40.17 341,400
Aug 24, 2023 41.00 41.32 40.20 40.28 40.28 382,000
Aug 23, 2023 40.30 41.59 40.17 41.26 41.26 358,700
Aug 22, 2023 40.63 41.08 39.48 40.33 40.33 334,500
Aug 21, 2023 40.07 40.65 39.73 40.44 40.44 370,900
Aug 18, 2023 39.58 40.25 39.39 39.97 39.97 344,100
Aug 17, 2023 40.50 40.73 39.63 40.09 40.09 349,900
Aug 16, 2023 41.11 41.88 40.25 40.39 40.39 261,500
Aug 15, 2023 41.70 41.90 40.98 41.17 41.17 217,800
Aug 14, 2023 41.53 42.60 41.51 42.19 42.19 271,400
Aug 11, 2023 41.67 42.37 41.58 42.01 42.01 213,600
Aug 10, 2023 43.18 43.45 41.48 41.96 41.96 294,300
Aug 9, 2023 43.07 43.28 42.09 42.58 42.58 329,000
Aug 8, 2023 42.40 43.33 42.24 43.24 43.24 381,200
Aug 7, 2023 42.19 43.95 42.19 43.11 43.11 372,600
Aug 4, 2023 43.49 43.72 41.79 42.08 42.08 447,000
Aug 3, 2023 44.04 44.22 42.90 43.03 43.03 359,100
Aug 2, 2023 43.66 44.95 43.32 44.52 44.52 384,000
Aug 1, 2023 43.72 44.48 43.07 44.37 44.37 460,400
Jul 31, 2023 44.85 44.85 43.47 43.99 43.99 554,500
Jul 28, 2023 40.91 45.98 40.33 44.54 44.54 1,197,000
Jul 27, 2023 39.86 40.15 39.06 39.65 39.65 585,200
Jul 26, 2023 40.42 41.14 39.61 40.21 40.21 374,200
Jul 25, 2023 40.40 40.43 39.38 40.32 40.32 326,000
Jul 24, 2023 40.79 41.08 40.43 40.83 40.83 308,600
Jul 21, 2023 41.83 42.17 40.97 41.07 41.07 290,400
Jul 20, 2023 42.15 42.15 41.25 41.51 41.51 309,300
Jul 19, 2023 42.00 42.39 41.60 42.37 42.37 270,800
Jul 18, 2023 40.65 42.00 40.47 41.87 41.87 338,900
Jul 17, 2023 40.43 40.83 40.22 40.45 40.45 233,300
Jul 14, 2023 41.41 41.41 39.97 40.43 40.43 370,200
Jul 13, 2023 41.68 41.80 41.10 41.47 41.47 350,600
Jul 12, 2023 42.22 42.46 40.99 41.12 41.12 391,700
Jul 11, 2023 42.49 42.56 41.06 41.75 41.75 384,400
Jul 10, 2023 40.74 42.21 40.73 42.19 42.19 512,500
Jul 7, 2023 39.98 41.44 39.96 40.86 40.86 438,100
Jul 6, 2023 39.42 39.99 39.08 39.66 39.66 397,700
Jul 5, 2023 40.39 40.84 39.76 40.16 40.16 370,400
Jul 3, 2023 40.37 40.98 40.34 40.88 40.88 212,800
Jun 30, 2023 40.85 41.15 40.19 40.72 40.72 494,200
Jun 29, 2023 39.80 40.76 39.78 40.38 40.38 510,400
Jun 28, 2023 39.04 39.74 38.90 39.65 39.65 465,000
Jun 27, 2023 39.11 40.05 39.08 39.17 39.17 555,900
Jun 26, 2023 39.76 40.33 38.74 38.91 38.91 484,600
Jun 23, 2023 38.83 39.73 38.81 39.57 39.57 922,000
Jun 22, 2023 39.29 39.67 39.18 39.60 39.60 456,500
Jun 21, 2023 39.37 39.77 39.05 39.64 39.64 565,700
Jun 20, 2023 38.49 39.40 38.28 39.37 39.37 769,000
Jun 16, 2023 38.75 39.17 38.38 38.69 38.69 2,859,000
Jun 15, 2023 37.72 40.02 37.68 38.57 38.57 1,627,900
Jun 14, 2023 37.38 37.92 36.58 36.90 36.90 897,600
Jun 13, 2023 35.63 37.89 35.51 37.32 37.32 744,400
Jun 12, 2023 34.03 35.46 33.98 35.29 35.29 973,700
Jun 9, 2023 34.17 34.20 33.32 33.97 33.97 3,568,300
Jun 8, 2023 33.74 34.30 33.54 34.05 34.05 474,200
Jun 7, 2023 34.30 34.42 33.63 34.05 34.05 559,700
Jun 6, 2023 33.03 34.25 32.96 34.06 34.06 618,900
Jun 5, 2023 31.94 33.30 31.93 33.23 33.23 563,800
Jun 2, 2023 31.66 33.18 31.54 32.36 32.36 904,600
Jun 1, 2023 29.82 31.40 29.63 31.31 31.31 807,600
May 31, 2023 30.51 30.60 29.50 29.91 29.91 600,800
May 30, 2023 30.63 31.01 30.26 30.33 30.33 417,400
May 26, 2023 29.36 30.59 29.35 30.38 30.38 770,000
May 25, 2023 28.60 29.20 28.55 29.14 29.14 495,200
May 24, 2023 28.34 28.70 28.07 28.62 28.62 377,300
May 23, 2023 28.34 29.11 28.33 28.63 28.63 407,800
May 22, 2023 28.60 28.78 28.31 28.52 28.52 712,500
May 19, 2023 28.77 28.83 28.38 28.53 28.53 556,200
May 18, 2023 28.00 28.73 27.95 28.60 28.60 570,400
May 17, 2023 27.00 28.36 26.93 28.25 28.25 689,600
May 16, 2023 26.29 27.02 26.11 26.63 26.63 426,700
May 15, 2023 26.21 26.64 26.16 26.59 26.59 362,500
May 12, 2023 26.09 26.36 25.82 26.10 26.10 489,900
May 11, 2023 26.34 26.47 25.79 25.84 25.84 480,100
May 10, 2023 27.42 27.45 26.21 26.44 26.44 520,600
May 9, 2023 27.21 27.36 26.88 26.94 26.94 514,400
May 8, 2023 28.08 28.13 27.27 27.36 27.36 443,300
May 5, 2023 27.61 28.48 27.53 28.06 28.06 567,100
May 4, 2023 28.01 28.29 26.98 27.18 27.18 751,600
May 3, 2023 27.61 28.77 27.51 28.45 28.45 765,600
May 2, 2023 27.68 27.77 26.81 27.41 27.41 492,000
May 1, 2023 28.22 28.41 27.55 27.62 27.62 776,000
Apr 28, 2023 24.65 29.31 24.38 28.30 28.30 1,706,300
Apr 27, 2023 23.99 24.55 23.60 24.07 24.07 666,600
Apr 26, 2023 23.53 24.06 23.51 23.66 23.66 382,900
Apr 25, 2023 23.74 23.91 23.37 23.56 23.56 352,100

Related Tickers

RYAAY Ryanair Holdings plc
138.35
-2.95%
 
ALGT Allegiant Travel Company
59.07
-4.15%
 
ULCC Frontier Group Holdings, Inc.
6.36
-5.36%
 
SNCY Sun Country Airlines Holdings, Inc.
14.29
-3.58%
 
CPA Copa Holdings, S.A.
98.10
-2.49%
 
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.68
+2.36%
 
HA Hawaiian Holdings, Inc.
12.42
-3.72%
 
MESA Mesa Air Group, Inc.
0.9002
-0.09%
 
AZUL Azul S.A.
5.59
-3.62%
 
ATSG Air Transport Services Group, Inc.
12.73
+0.24%