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

SkyWest, Inc. (SKYW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.50-1.67 (-4.26%)
At close: 04:00PM EST
37.50 0.00 (0.00%)
After hours: 07:24PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202140.6141.7437.1637.5037.50530,554
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
Sep 07, 202145.3346.2145.1545.9345.93175,200
Sep 03, 202145.9546.4645.1645.6245.62252,800
Sep 02, 202146.2047.1245.3746.3746.37285,800
Sep 01, 202146.3146.8245.2546.0546.05367,400
Aug 31, 202145.9047.2545.7046.6546.651,313,100
Aug 30, 202148.6748.8446.1146.1646.16492,200
Aug 27, 202147.0548.9347.0548.4748.47401,400
Aug 26, 202147.5647.7446.7547.0347.03593,300
Aug 25, 202144.8147.9944.1247.9547.951,068,400
Aug 24, 202141.9943.9941.7743.9443.94422,500
Aug 23, 202140.7641.7340.5541.4841.48450,100
Aug 20, 202139.1640.2239.1640.1140.11296,300
Aug 19, 202140.7340.9638.5039.5739.57499,800
Aug 18, 202141.8542.6041.2141.2341.23363,200
Aug 17, 202141.5641.8640.6841.8341.83437,400
Aug 16, 202141.4142.2640.6542.2542.25432,300
Aug 13, 202142.3342.4241.3341.8741.87191,700
Aug 12, 202142.7142.9041.4042.1842.18257,100
Aug 11, 202141.5042.8841.0042.7242.72259,100
Aug 10, 202140.3742.2040.2341.7141.71287,000
Aug 09, 202140.2240.6239.1740.1640.16367,000
Aug 06, 202141.7242.0740.6141.1341.13299,200
Aug 05, 202139.5341.0139.5340.8240.82462,700
Aug 04, 202139.1739.9438.9539.2739.27639,500
Aug 03, 202140.0440.4938.7139.8439.84995,600
Aug 02, 202141.0242.3739.8540.0340.03479,000
Jul 30, 202141.1741.7040.0340.4940.49566,700
Jul 29, 202141.5341.9040.4341.5741.57457,100
Jul 28, 202140.7041.2239.3640.8540.85259,100
Jul 27, 202140.2140.7939.7040.1440.14293,100
Jul 26, 202139.5840.8439.5840.6840.68233,100
Jul 23, 202140.1040.4639.1939.3939.39214,300
Jul 22, 202140.3440.8539.4439.8239.82235,900
Jul 21, 202140.2741.7440.2140.7540.75389,700
Jul 20, 202137.5940.4337.3139.8339.83659,900
Jul 19, 202138.0038.5836.3537.1837.18722,400
Jul 16, 202142.2142.8239.1439.4039.40692,700
Jul 15, 202141.2842.0340.9741.6541.65247,000
Jul 14, 202142.0743.0041.4141.4841.48256,700
Jul 13, 202142.1742.5041.1641.4141.41269,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement