Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SkyWest, Inc. (SKYW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.06-0.42 (-1.12%)
At close: 04:00PM EST
37.05 -0.01 (-0.03%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202237.3237.6435.3237.0637.06457,975
Jan 27, 202238.2839.8936.7937.4837.48385,200
Jan 26, 202238.9339.9337.5337.8937.89389,500
Jan 25, 202237.7038.8737.1338.3938.39281,300
Jan 24, 202237.1438.4435.7038.3738.37573,200
Jan 21, 202239.3640.0537.9238.1838.18634,500
Jan 20, 202239.9841.3439.5139.6339.63295,200
Jan 19, 202240.9341.1540.1940.2840.28193,200
Jan 18, 202241.2542.4140.7840.9240.92211,500
Jan 14, 202241.1541.7640.5541.6341.63231,800
Jan 13, 202240.8842.9740.8441.7241.72325,900
Jan 12, 202241.4741.5040.1940.2140.21330,200
Jan 11, 202240.7141.8740.3841.4741.47229,200
Jan 10, 202241.9741.9740.1341.0041.00207,200
Jan 07, 202240.8442.0040.8441.2341.23287,300
Jan 06, 202241.1341.9140.5240.8040.80232,800
Jan 05, 202242.0442.2540.6140.7240.72250,900
Jan 04, 202241.2642.3640.7341.8341.83361,500
Jan 03, 202239.7641.6939.7640.5740.57252,200
Dec 31, 202139.3439.8238.9939.3039.30186,100
Dec 30, 202140.0140.9439.3439.4039.40290,900
Dec 29, 202140.3040.7839.4440.0840.08351,500
Dec 28, 202139.5241.6039.5240.7140.71166,200
Dec 27, 202140.2441.3839.9040.8440.84223,300
Dec 23, 202141.1141.6040.2841.2541.25267,700
Dec 22, 202140.5640.8839.6540.4040.40398,300
Dec 21, 202138.2640.8338.2640.5640.56394,100
Dec 20, 202136.9438.0036.3537.6637.66360,700
Dec 17, 202137.3639.2137.0138.0938.09916,300
Dec 16, 202138.5738.9836.7537.2437.24439,000
Dec 15, 202137.6738.2636.4238.0738.07574,700
Dec 14, 202139.2040.7638.9339.4939.49254,100
Dec 13, 202140.1340.1338.7539.2739.27312,200
Dec 10, 202141.3541.3839.7040.8940.89398,800
Dec 09, 202141.4841.8641.1141.2541.25313,300
Dec 08, 202142.2643.6741.7342.2442.24219,100
Dec 07, 202142.4342.9640.9541.3641.36447,100
Dec 06, 202139.6943.2739.6841.6541.65437,400
Dec 03, 202139.7040.3438.1138.8638.86315,300
Dec 02, 202138.1340.4438.0039.9139.91391,200
Dec 01, 202140.6141.7437.1637.5037.50533,800
Nov 30, 202139.9740.3538.2439.1739.17452,600
Nov 29, 202142.4342.5040.2240.9240.92451,300
Nov 26, 202142.0442.2139.1641.0641.06507,100
Nov 24, 202144.0344.8343.9144.2344.23118,300
Nov 23, 202144.5645.5644.2744.5544.55257,800
Nov 22, 202144.2645.0543.7144.4644.46289,800
Nov 19, 202144.5244.6143.2443.6543.65335,400
Nov 18, 202146.1646.4944.5945.3145.31255,100
Nov 17, 202146.0046.3545.1445.9845.98190,600
Nov 16, 202147.9347.9345.9046.3546.35244,100
Nov 15, 202148.6048.6047.5047.8247.82166,700
Nov 12, 202149.3249.4147.3247.8947.89196,600
Nov 11, 202149.4150.0348.9449.2149.21177,700
Nov 10, 202148.0250.4447.9449.4649.46233,100
Nov 09, 202149.8250.5848.7749.9249.92337,200
Nov 08, 202149.9951.8849.9950.3750.37601,800
Nov 05, 202147.0650.1746.9549.3549.35490,500
Nov 04, 202145.5745.7644.2044.9744.97296,700
Nov 03, 202144.1545.9043.9245.3045.30274,600
Nov 02, 202143.5944.2242.8844.1944.19268,200
Nov 01, 202143.2744.2142.0743.6943.69470,100
Oct 29, 202145.3646.3942.3643.0343.03471,800
Oct 28, 202146.0546.3845.2946.0246.02253,000
Oct 27, 202146.7646.7645.3645.4545.45217,600
Oct 26, 202147.4647.8646.3746.7646.76195,300
Oct 25, 202146.6447.0146.3746.9346.93176,100
Oct 22, 202147.2247.6246.5246.6446.64173,400
Oct 21, 202146.9347.7946.5547.6847.68338,500
Oct 20, 202147.7848.2146.3946.9346.93294,000
Oct 19, 202149.4349.4347.7947.9047.90180,200
Oct 18, 202149.0449.8848.6148.7448.74225,100
Oct 15, 202151.6551.8049.3849.4249.42306,000
Oct 14, 202150.4450.5649.9750.1350.13137,900
Oct 13, 202150.7650.7649.1549.7549.75220,800
Oct 12, 202150.9451.5050.4451.2551.25155,800
Oct 11, 202151.0052.1050.9250.9450.94127,200
Oct 08, 202151.1651.5950.1551.4551.45108,500
Oct 07, 202152.1752.2150.8450.9450.94247,800
Oct 06, 202150.9051.7350.0651.7351.73236,300
Oct 05, 202151.9052.8551.1252.1752.17337,000
Oct 04, 202152.3753.0551.6851.9851.98237,400
Oct 01, 202150.4652.5050.4451.9851.98346,000
Sep 30, 202149.5550.4549.3149.3449.34286,300
Sep 29, 202150.4751.3549.2950.5450.54244,800
Sep 28, 202151.0251.7150.0450.1650.16239,300
Sep 27, 202151.0552.5550.9051.2151.21334,600
Sep 24, 202148.5850.3648.5450.0750.07321,800
Sep 23, 202147.4649.4247.1548.9648.96285,100
Sep 22, 202145.9747.8545.9747.1247.12276,200
Sep 21, 202147.1847.4845.2345.2545.25268,100
Sep 20, 202145.6846.9145.1646.7346.73250,700
Sep 17, 202146.1846.9945.6346.6646.66811,100
Sep 16, 202145.6646.5345.3145.9045.90235,800
Sep 15, 202144.9045.3544.1545.2545.25229,200
Sep 14, 202146.2346.2344.7345.1045.10246,500
Sep 13, 202144.1145.9043.3045.8345.83339,600
Sep 10, 202145.7645.7643.1043.3043.30554,100
Sep 09, 202144.5046.4744.5045.3045.30309,600
Sep 08, 202145.7946.3244.4744.5944.59303,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement