SKYW - SkyWest, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201958.2758.4956.8857.6857.68127,431
Sep 20, 201959.7859.8458.2758.6458.64602,500
Sep 19, 201959.6460.4458.4959.2359.23193,200
Sep 18, 201959.3159.6958.1159.5659.56275,200
Sep 17, 201959.1359.7058.1659.2459.24185,300
Sep 16, 201960.8061.5159.2759.5159.51321,200
Sep 13, 201960.9462.4360.4862.2262.22190,400
Sep 12, 201960.9061.0059.4060.2860.28259,300
Sep 11, 201959.5161.2959.0660.8960.89190,900
Sep 10, 201958.0859.4957.4259.3959.39197,000
Sep 09, 201957.0958.2456.9558.1758.17206,600
Sep 06, 201957.6057.6356.7956.9756.97119,300
Sep 05, 201957.1258.9757.0557.1157.11263,300
Sep 04, 201956.8557.4556.1756.2056.20207,500
Sep 03, 201956.8657.3555.5856.2256.22247,100
Aug 30, 201957.4758.0957.0757.2657.26224,800
Aug 29, 201956.0557.3455.8757.1257.12113,900
Aug 28, 201953.7955.9553.7455.1955.19268,400
Aug 27, 201955.4255.8853.6453.8053.80185,800
Aug 26, 201955.2155.4854.3354.9054.90180,900
Aug 23, 201956.0656.5954.0454.2554.25171,900
Aug 22, 201957.2257.6456.0456.3156.31114,000
Aug 21, 201956.6857.2256.1056.9056.90116,800
Aug 20, 201956.6456.6454.2255.9355.93195,400
Aug 19, 201956.4457.1355.9657.0057.00163,100
Aug 16, 201954.2555.7354.0355.6355.63121,100
Aug 15, 201954.1954.7053.5053.7253.72176,300
Aug 14, 201955.0055.4253.7454.2354.23145,800
Aug 13, 201955.2056.8755.1355.8355.83156,500
Aug 12, 201956.3956.5855.2755.6055.60226,900
Aug 09, 201957.5658.3956.4656.8356.83320,300
Aug 08, 201958.0458.5957.2157.8057.80157,100
Aug 07, 201956.2857.9356.2857.7557.75174,600
Aug 06, 201956.4557.2655.6757.1757.17190,300
Aug 05, 201958.2458.2455.0456.0556.05191,500
Aug 02, 201960.3361.3858.8459.4259.42116,900
Aug 01, 201963.3363.3360.1060.7560.75242,400
Jul 31, 201962.4562.9560.6360.7160.71292,100
Jul 30, 201961.3662.4761.1762.3662.36167,300
Jul 29, 201961.5262.0261.2261.8361.83126,900
Jul 26, 201961.4261.8960.9761.7461.74150,900
Jul 25, 201961.8062.6760.8261.1061.10239,000
Jul 24, 201960.8662.8960.7662.6862.68124,400
Jul 23, 201960.5661.5660.5661.2261.22184,500
Jul 22, 201959.5860.7659.5860.4760.47112,000
Jul 19, 201960.5261.3259.5759.5759.57195,100
Jul 18, 201960.1360.8359.7660.7160.71128,000
Jul 17, 201961.2361.5060.2760.2860.28104,400
Jul 16, 201960.1161.7860.1161.4261.42131,700
Jul 15, 201960.7960.9259.6159.8359.83201,000
Jul 12, 201960.6261.2460.0060.7460.74296,900
Jul 11, 201961.4461.6959.6660.4060.40303,300
Jul 10, 201962.5963.4061.2461.2961.29221,500
Jul 09, 201962.0862.3161.7562.0962.09140,200
Jul 08, 201962.0362.5661.8162.3962.39184,300
Jul 05, 201961.4762.5060.5062.3162.31150,500
Jul 03, 201961.5062.0061.0161.9861.9875,400
Jul 02, 201961.1761.7860.4761.2261.22300,900
Jul 01, 201961.0561.2159.9260.9860.98347,100
Jun 28, 201957.9660.9857.6960.6760.67516,300
Jun 27, 201956.4758.2556.2158.0658.06273,800
Jun 27, 20190.12 Dividend
Jun 26, 201956.2857.1756.0256.9456.82201,700
Jun 25, 201956.6757.3656.0056.0755.95193,600
Jun 24, 201957.8957.8956.1956.7056.58292,800
Jun 21, 201959.0859.9257.8457.9557.83354,000
Jun 20, 201960.1360.1758.7159.4459.31224,300
Jun 19, 201960.1260.2659.5059.6359.50141,300
Jun 18, 201959.8660.8559.3260.1159.98156,800
Jun 17, 201959.9459.9458.3859.4859.35252,500
Jun 14, 201960.6361.1059.7559.9959.86152,300
Jun 13, 201959.5061.0059.1660.8160.68178,500
Jun 12, 201959.5559.8658.8859.2459.12246,600
Jun 11, 201961.0061.1359.2959.5359.40199,400
Jun 10, 201960.5861.4860.4260.5460.41175,000
Jun 07, 201959.9661.3959.8560.3660.23282,600
Jun 06, 201960.3861.1158.7059.6859.55255,400
Jun 05, 201961.4861.8060.4660.5960.46219,200
Jun 04, 201958.8561.2858.8561.2361.10212,200
Jun 03, 201958.5159.6757.8458.0857.96235,200
May 31, 201958.5459.3158.4058.7258.60438,400
May 30, 201959.4459.7958.8359.2259.10285,400
May 29, 201959.6959.7458.8759.2559.13286,400
May 28, 201960.0860.7259.6359.8159.68187,100
May 24, 201959.5360.1959.4559.9559.82104,500
May 23, 201958.7959.6858.0759.2359.11190,800
May 22, 201960.0660.1559.3759.4559.32139,400
May 21, 201959.3160.6459.0060.4060.27115,100
May 20, 201958.9759.6258.3559.0858.9694,500
May 17, 201959.1360.4359.0759.5759.44160,400
May 16, 201959.2160.0858.9759.6659.53196,600
May 15, 201958.3459.4658.0059.0958.97145,700
May 14, 201958.6359.2358.1658.9958.87125,100
May 13, 201959.4859.4858.2358.5758.45196,000
May 10, 201959.9360.8158.6860.6760.54122,300
May 09, 201959.1860.3758.7560.2260.09125,300
May 08, 201960.2860.8059.6059.7859.65142,400
May 07, 201960.8160.9759.7160.5360.40214,400
May 06, 201960.6761.7960.0261.5561.42188,100
May 03, 201960.4261.8760.4261.7861.65212,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...