SkyWest (SKYW) Historical Prices

774 Followers

Time Period

Events

SKYW historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 06, 2026	81.09	81.20	79.11	79.38	79.38	-0.66%	360,650	1.16
Nov 05, 2026	83.01	83.76	79.06	79.91	79.91	-3.03%	408,869	1.32
Nov 04, 2026	81.50	83.57	80.47	82.41	82.41	+6.06%	607,839	2.00
Nov 03, 2026	82.78	82.78	77.68	77.70	77.70	-4.87%	600,037	2.00
Nov 02, 2026	84.17	86.41	81.04	81.68	81.68	-0.79%	735,763	2.48
Oct 30, 2026	87.79	89.01	81.85	82.33	82.33	-14.72%	794,228	2.72
Oct 29, 2026	96.59	97.54	96.08	96.54	96.54	+1.33%	252,786	0.86
Oct 28, 2026	95.69	96.47	94.59	95.27	95.27	-0.43%	245,220	0.83
Oct 27, 2026	95.66	96.40	93.94	95.68	95.68	+1.68%	263,178	0.88
Oct 26, 2026	93.77	95.68	93.52	94.10	94.10	+1.15%	258,687	0.85
Oct 23, 2026	93.64	93.64	91.42	93.03	93.03	-2.82%	267,283	0.86
Oct 22, 2026	92.65	96.43	92.65	95.73	95.73	+1.57%	248,070	0.79
Oct 21, 2026	92.35	96.35	92.09	94.25	94.25	+2.06%	263,267	0.81
Oct 20, 2026	90.38	95.07	90.38	92.35	92.35	+2.10%	229,848	0.70
Oct 19, 2026	92.85	92.85	90.16	90.45	90.45	-1.16%	213,102	0.63
Oct 16, 2026	93.34	94.38	91.05	91.51	91.51	-1.88%	210,597	0.61
Oct 15, 2026	93.38	93.51	92.04	93.26	93.26	+0.90%	221,629	0.64
Oct 14, 2026	93.21	93.47	91.25	92.43	92.43	-2.21%	419,819	1.21
Oct 13, 2026	95.91	96.74	93.63	94.52	94.52	-0.53%	192,708	0.55
Oct 12, 2026	95.76	96.84	94.86	95.02	95.02	-1.55%	240,595	0.69
Oct 09, 2026	96.16	96.69	95.30	96.52	96.52	-0.22%	181,602	0.51
Oct 08, 2026	95.36	96.83	95.17	96.73	96.73	+0.09%	250,926	0.71
Oct 07, 2026	95.93	97.42	95.90	96.64	96.64	-1.10%	296,301	0.84
Oct 06, 2026	97.78	98.62	96.57	97.71	97.71	+1.72%	237,200	0.66
Oct 05, 2026	96.50	97.25	95.55	96.06	96.06	-0.38%	322,595	0.90
Oct 02, 2026	99.53	99.53	96.26	96.43	96.43	-1.29%	242,378	0.67
Oct 01, 2026	96.81	98.37	95.25	97.69	97.69	+0.79%	245,527	0.68
Sep 30, 2026	99.15	99.51	96.59	96.92	96.92	-2.00%	287,029	0.80
Sep 29, 2026	101.61	102.05	98.81	98.90	98.90	-1.81%	313,246	0.87
Sep 28, 2026	100.78	101.64	99.35	100.72	100.72	-1.53%	394,427	1.10
Sep 25, 2026	101.88	102.90	100.24	102.29	102.29	+1.59%	296,243	0.82
Sep 24, 2026	98.87	101.00	97.74	100.69	100.69	+1.43%	318,728	0.88
Sep 23, 2026	99.96	100.47	98.75	99.27	99.27	-1.91%	228,596	0.60
Sep 22, 2026	102.88	103.91	100.66	101.20	101.20	+1.00%	401,074	1.06
Sep 21, 2026	98.12	100.51	97.34	100.20	100.20	+3.97%	302,049	0.79
Sep 18, 2026	95.65	97.03	95.32	96.38	96.38	+0.76%	992,755	2.66
Sep 17, 2026	98.03	98.79	95.43	95.65	95.65	-1.52%	381,915	1.03
Sep 16, 2026	96.56	97.47	95.16	97.13	97.13	+1.17%	390,811	1.03
Sep 15, 2026	97.28	97.52	94.99	96.01	96.01	-1.10%	361,510	0.95
Sep 14, 2026	94.94	97.37	94.84	97.08	97.08	+0.98%	341,016	0.90
Sep 11, 2026	98.00	98.57	95.59	96.14	96.14	+0.38%	372,395	0.98
Sep 10, 2026	95.11	96.71	94.32	95.78	95.78	-0.29%	287,681	0.75
Sep 09, 2026	93.67	96.33	93.67	96.06	96.06	+1.14%	211,287	0.55
Sep 08, 2026	97.48	97.57	94.85	94.98	94.98	-4.12%	327,748	0.85
Sep 07, 2026	96.37	99.20	96.32	99.06	99.06	+0.00%	0	0.00
Sep 04, 2026	96.37	99.20	96.32	99.06	99.06	+2.93%	249,070	0.63
Sep 03, 2026	95.82	96.66	94.65	96.24	96.24	+1.35%	216,965	0.54
Sep 02, 2026	94.74	95.86	94.31	94.96	94.96	+1.74%	279,527	0.70
Sep 01, 2026	94.01	95.24	93.11	93.34	93.34	-1.39%	290,223	0.72
Aug 31, 2026	97.71	97.78	94.41	94.66	94.66	-4.26%	383,574	0.95

SkyWest historical prices

SkyWest (SKYW) Historical Prices

Become an Expert with TipRanks Premium