SKYW - SkyWest, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202066.1166.5265.6666.2066.20241,600
Jan 16, 202065.3266.0565.2365.7465.74188,400
Jan 15, 202063.8364.9163.7064.7964.79337,800
Jan 14, 202064.3565.2963.7464.0464.04332,400
Jan 13, 202063.9264.4063.9264.0964.09395,200
Jan 10, 202064.8464.8463.7464.1164.11161,500
Jan 09, 202064.4665.1864.1764.6864.68183,800
Jan 08, 202063.9065.0963.7964.2164.21164,500
Jan 07, 202063.9664.2163.4863.7263.72300,200
Jan 06, 202063.1364.2663.1364.1064.10189,500
Jan 03, 202064.1864.2562.0664.0264.02246,900
Jan 02, 202065.1565.1564.2965.0465.04349,600
Dec 31, 201964.2165.1264.1664.6364.63266,400
Dec 30, 201964.9465.0964.1264.5464.54157,400
Dec 30, 20190.12 Dividend
Dec 27, 201965.4265.4264.7164.8864.76157,700
Dec 26, 201965.2465.3864.8065.2265.10141,800
Dec 24, 201965.4465.4464.6465.1565.0370,400
Dec 23, 201965.0865.9864.7765.3265.20265,800
Dec 20, 201965.6066.0464.5664.7664.641,016,700
Dec 19, 201965.0065.2364.3365.1565.03553,100
Dec 18, 201964.5865.2563.6664.9664.84457,200
Dec 17, 201962.8964.6762.7664.4364.31230,800
Dec 16, 201963.2964.0062.8963.0662.94172,300
Dec 13, 201963.4464.1362.3562.5862.46396,700
Dec 12, 201962.8564.0462.8563.5463.42229,700
Dec 11, 201962.9763.5262.3562.6862.56169,500
Dec 10, 201963.1463.5962.2862.9762.85233,600
Dec 09, 201962.9763.4262.7563.0362.91258,100
Dec 06, 201962.6963.6562.6963.2963.17184,200
Dec 05, 201962.1662.2861.5161.8561.74221,300
Dec 04, 201961.3862.4361.3862.0561.94211,800
Dec 03, 201961.6162.2860.6761.2961.18218,300
Dec 02, 201962.9563.1361.8262.2362.11164,500
Nov 29, 201963.6564.2362.3562.6462.5293,900
Nov 27, 201964.4464.6063.6963.9363.81107,400
Nov 26, 201963.6364.5763.2864.3164.19264,700
Nov 25, 201961.8164.0061.5163.8463.72270,900
Nov 22, 201961.3761.7660.9561.6961.58159,300
Nov 21, 201961.9661.9660.9061.0760.96168,800
Nov 20, 201961.9962.4661.3261.8161.70206,200
Nov 19, 201962.2562.7061.7962.2062.08158,400
Nov 18, 201962.3862.5061.7161.9961.88113,100
Nov 15, 201962.8663.0561.9962.4462.32221,000
Nov 14, 201963.0863.2062.0062.4462.32153,000
Nov 13, 201962.5063.2562.1463.0562.93204,600
Nov 12, 201962.5862.9462.1662.8562.73177,400
Nov 11, 201962.5663.0962.1862.5762.45134,400
Nov 08, 201963.1163.2562.4963.1563.03167,300
Nov 07, 201962.8063.2061.9463.1963.07210,200
Nov 06, 201962.5863.3362.1362.5262.40270,000
Nov 05, 201961.7763.6961.3962.8462.72272,800
Nov 04, 201960.0761.4960.0061.4661.35234,700
Nov 01, 201959.9060.1358.9259.4459.33200,100
Oct 31, 201960.0060.6858.2959.5559.44339,900
Oct 30, 201958.6659.3358.1759.2159.10157,200
Oct 29, 201959.0259.9358.9159.0658.95160,700
Oct 28, 201959.1760.0059.0459.3459.23173,100
Oct 25, 201957.5659.3657.5559.0358.92108,200
Oct 24, 201959.0959.4757.6257.7457.63123,000
Oct 23, 201958.5359.0458.2458.6558.54116,600
Oct 22, 201957.8859.0257.1858.6758.56202,500
Oct 21, 201957.3058.4757.1658.0057.89215,400
Oct 18, 201956.3856.9456.0256.7556.65172,600
Oct 17, 201956.6856.8955.9956.5956.49183,200
Oct 16, 201956.7657.0656.2456.5556.45189,000
Oct 15, 201956.2657.4455.9356.7656.66271,400
Oct 14, 201955.4356.5455.3655.9455.84249,200
Oct 11, 201956.0957.0855.5755.6855.58194,000
Oct 10, 201954.8055.5254.5155.2455.14149,100
Oct 09, 201955.2855.7754.8654.8754.77176,000
Oct 08, 201955.0255.5754.6154.7654.66125,000
Oct 07, 201955.3556.0954.9755.6255.52128,200
Oct 04, 201955.1056.1055.0255.6155.51117,700
Oct 03, 201955.5156.0654.3155.0854.98131,400
Oct 02, 201955.7656.9454.2955.8855.78175,000
Oct 01, 201957.6058.7656.1356.4556.35194,900
Sep 30, 201957.5658.0957.1357.4057.29331,700
Sep 27, 201958.6859.1956.8957.1357.02156,900
Sep 27, 20190.12 Dividend
Sep 26, 201958.6858.8758.1158.6158.38110,600
Sep 25, 201957.7159.1657.7158.9058.67153,000
Sep 24, 201958.1758.6457.3957.7157.49175,500
Sep 23, 201958.2758.5056.8857.8657.63238,700
Sep 20, 201959.7859.8458.2758.6458.41602,500
Sep 19, 201959.6460.4458.4959.2359.00193,200
Sep 18, 201959.3159.6958.1159.5659.33275,200
Sep 17, 201959.1359.7058.1659.2459.01185,300
Sep 16, 201960.8061.5159.2759.5159.28321,200
Sep 13, 201960.9462.4360.4862.2261.98190,400
Sep 12, 201960.9061.0059.4060.2860.05259,300
Sep 11, 201959.5161.2959.0660.8960.65190,900
Sep 10, 201958.0859.4957.4259.3959.16197,000
Sep 09, 201957.0958.2456.9558.1757.94206,600
Sep 06, 201957.6057.6356.7956.9756.75119,300
Sep 05, 201957.1258.9757.0557.1156.89263,300
Sep 04, 201956.8557.4556.1756.2055.98207,500
Sep 03, 201956.8657.3555.5856.2256.00247,100
Aug 30, 201957.4758.0957.0757.2657.04224,800
Aug 29, 201956.0557.3455.8757.1256.90113,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...