NASDAQ : SKYW
SkyWest, Inc. — Price history
Industrials · Airlines · United States
Last price 96.54 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.75B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SkyWest, Inc. (SKYW) closed at 84.14 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 84.17 | 86.41 | 83.66 | 84.14 | 282,495 | +2.20% |
| 2026-10-30 | 87.79 | 89.01 | 81.845 | 82.33 | 829,206 | -14.72% |
| 2026-10-29 | 96.59 | 97.535 | 96.08 | 96.54 | 252,944 | +1.33% |
| 2026-10-28 | 95.69 | 96.467 | 94.585 | 95.27 | 245,748 | -0.43% |
| 2026-10-27 | 95.66 | 96.4 | 93.935 | 95.68 | 263,307 | +1.68% |
| 2026-10-26 | 93.77 | 95.675 | 93.52 | 94.1 | 258,687 | +1.15% |
| 2026-10-23 | 93.64 | 93.64 | 91.42 | 93.03 | 267,288 | -2.82% |
| 2026-10-22 | 92.65 | 96.43 | 92.65 | 95.73 | 248,073 | +1.57% |
| 2026-10-21 | 92.35 | 96.35 | 92.09 | 94.25 | 263,267 | +2.06% |
| 2026-10-20 | 90.38 | 95.07 | 90.38 | 92.35 | 229,848 | +2.10% |
| 2026-10-19 | 92.85 | 92.85 | 90.16 | 90.45 | 219,304 | -1.16% |
| 2026-10-16 | 93.34 | 94.38 | 91.05 | 91.51 | 210,627 | -1.88% |
| 2026-10-15 | 93.38 | 93.51 | 92.042 | 93.26 | 221,629 | +0.90% |
| 2026-10-14 | 93.21 | 93.47 | 91.25 | 92.43 | 419,819 | -2.21% |
| 2026-10-13 | 95.91 | 96.74 | 93.63 | 94.52 | 192,708 | -0.53% |
| 2026-10-12 | 95.76 | 96.844 | 94.86 | 95.02 | 240,595 | -1.55% |
| 2026-10-09 | 96.16 | 96.69 | 95.3 | 96.52 | 181,602 | -0.22% |
| 2026-10-08 | 95.36 | 96.83 | 95.17 | 96.73 | 250,925 | +0.09% |
| 2026-10-07 | 95.93 | 97.42 | 95.9 | 96.64 | 296,301 | -1.10% |
| 2026-10-06 | 97.78 | 98.615 | 96.57 | 97.71 | 237,200 | +1.72% |
| 2026-10-05 | 96.5 | 97.25 | 95.55 | 96.06 | 322,617 | -0.38% |
| 2026-10-02 | 99.53 | 99.53 | 96.26 | 96.43 | 242,378 | -1.29% |
| 2026-10-01 | 96.81 | 98.37 | 95.25 | 97.69 | 270,530 | +0.79% |
| 2026-09-30 | 99.15 | 99.505 | 96.59 | 96.92 | 287,029 | -2.00% |
| 2026-09-29 | 101.61 | 102.05 | 98.81 | 98.9 | 313,246 | -1.81% |
| 2026-09-28 | 100.78 | 101.64 | 99.35 | 100.72 | 394,427 | -1.53% |
| 2026-09-25 | 101.88 | 102.9 | 100.24 | 102.29 | 296,243 | +1.59% |
| 2026-09-24 | 98.87 | 101 | 97.74 | 100.69 | 318,728 | +1.43% |
| 2026-09-23 | 99.96 | 100.47 | 98.75 | 99.27 | 228,596 | -1.91% |
| 2026-09-22 | 102.88 | 103.91 | 100.66 | 101.2 | 401,074 | +1.00% |
| 2026-09-21 | 98.12 | 100.505 | 97.34 | 100.2 | 302,049 | +3.97% |
| 2026-09-18 | 95.65 | 97.03 | 95.322 | 96.375 | 992,755 | +0.76% |
| 2026-09-17 | 98.03 | 98.79 | 95.43 | 95.65 | 504,649 | -1.52% |
| 2026-09-16 | 96.56 | 97.47 | 95.16 | 97.13 | 390,811 | +1.17% |
| 2026-09-15 | 97.28 | 97.515 | 94.99 | 96.01 | 361,510 | -1.10% |
| 2026-09-14 | 94.94 | 97.37 | 94.843 | 97.08 | 341,016 | +0.98% |
| 2026-09-11 | 98 | 98.57 | 95.59 | 96.14 | 372,395 | +0.38% |
| 2026-09-10 | 95.11 | 96.71 | 94.32 | 95.78 | 287,681 | -0.29% |
| 2026-09-09 | 93.67 | 96.33 | 93.67 | 96.06 | 211,287 | +1.14% |
| 2026-09-08 | 97.48 | 97.57 | 94.85 | 94.98 | 327,748 | -4.12% |
| 2026-09-04 | 96.37 | 99.2 | 96.32 | 99.06 | 249,070 | +2.93% |
| 2026-09-03 | 95.82 | 96.66 | 94.65 | 96.24 | 218,567 | +1.35% |
| 2026-09-02 | 94.74 | 95.86 | 94.305 | 94.96 | 279,527 | +1.74% |
| 2026-09-01 | 94.01 | 95.235 | 93.11 | 93.34 | 290,350 | -1.39% |
| 2026-08-31 | 97.71 | 97.78 | 94.41 | 94.66 | 383,574 | -4.26% |
| 2026-08-28 | 99.88 | 100.013 | 98.09 | 98.87 | 238,754 | +0.00% |
| 2026-08-27 | 99.71 | 100.5 | 98.82 | 98.87 | 230,180 | -2.04% |
| 2026-08-26 | 104.71 | 104.8 | 100.42 | 100.93 | 337,159 | -2.49% |
| 2026-08-25 | 103.59 | 103.59 | 101.4 | 103.51 | 216,141 | +1.80% |
| 2026-08-24 | 102.68 | 103.255 | 101.52 | 101.68 | 238,070 | +0.58% |
| 2026-08-21 | 102.2 | 102.408 | 100.81 | 101.09 | 236,003 | +0.30% |
| 2026-08-20 | 100.7 | 101.31 | 99.395 | 100.785 | 293,704 | -1.60% |
| 2026-08-19 | 104.15 | 104.41 | 101.97 | 102.42 | 245,721 | -0.67% |
| 2026-08-18 | 105.42 | 105.535 | 102.8 | 103.11 | 253,498 | -2.36% |
| 2026-08-17 | 106.63 | 107.355 | 105.36 | 105.6 | 262,174 | -1.84% |
| 2026-08-14 | 107.69 | 108.81 | 106.315 | 107.58 | 205,827 | -0.72% |
| 2026-08-13 | 108.86 | 110 | 107.061 | 108.36 | 276,766 | +1.05% |
| 2026-08-12 | 107.92 | 108.405 | 105.8 | 107.23 | 217,219 | -0.64% |
| 2026-08-11 | 108.25 | 109.638 | 106.49 | 107.92 | 341,135 | +0.23% |
| 2026-08-10 | 109.81 | 111 | 107.17 | 107.67 | 292,568 | -3.73% |
| 2026-08-07 | 114.19 | 114.19 | 111.66 | 111.84 | 247,846 | -1.41% |
| 2026-08-06 | 115.94 | 116.57 | 113.31 | 113.44 | 342,672 | -2.16% |
| 2026-08-05 | 115.31 | 117.72 | 114.515 | 115.94 | 509,248 | +0.89% |
| 2026-08-04 | 113.27 | 115.39 | 112.68 | 114.92 | 505,291 | +3.18% |
| 2026-08-03 | 108.74 | 112.2 | 108.74 | 111.38 | 390,199 | +4.12% |
| 2026-07-31 | 107.59 | 109.3 | 106.67 | 106.97 | 335,913 | -1.19% |
| 2026-07-30 | 110.59 | 111 | 107.875 | 108.26 | 385,981 | -1.28% |
| 2026-07-29 | 110.93 | 113 | 108.27 | 109.66 | 583,739 | -3.60% |
| 2026-07-28 | 111.89 | 114.27 | 109.758 | 113.75 | 703,745 | +3.14% |
| 2026-07-27 | 106.1 | 110.48 | 106.1 | 110.29 | 627,804 | +6.41% |
| 2026-07-24 | 100.04 | 105.78 | 98.535 | 103.65 | 723,100 | +7.70% |
| 2026-07-23 | 92.76 | 96.525 | 92.22 | 96.24 | 477,204 | +0.56% |
| 2026-07-22 | 94.86 | 96.44 | 94.575 | 95.7 | 754,551 | +0.56% |
| 2026-07-21 | 99.24 | 100 | 95.03 | 95.17 | 782,672 | -4.20% |
| 2026-07-20 | 96.95 | 99.655 | 96.95 | 99.34 | 279,448 | +2.17% |
| 2026-07-17 | 98.75 | 99.55 | 95.73 | 97.23 | 420,567 | -3.08% |
| 2026-07-16 | 98.69 | 101.14 | 98.675 | 100.32 | 291,165 | +0.84% |
| 2026-07-15 | 97.41 | 101.23 | 97.41 | 99.48 | 459,693 | +2.36% |
| 2026-07-14 | 98.18 | 98.53 | 96.41 | 97.19 | 306,318 | -0.60% |
| 2026-07-13 | 99.47 | 99.62 | 97.24 | 97.78 | 343,020 | -1.95% |
| 2026-07-10 | 99.21 | 99.83 | 98.16 | 99.72 | 323,862 | -0.29% |
| 2026-07-09 | 97.31 | 100.74 | 97.3 | 100.01 | 401,185 | +3.19% |
| 2026-07-08 | 96.08 | 97.19 | 95.07 | 96.92 | 417,436 | -0.92% |
| 2026-07-07 | 99.2 | 99.34 | 96.725 | 97.82 | 375,237 | -0.94% |
| 2026-07-06 | 97.64 | 99.94 | 97.63 | 98.75 | 291,476 | +1.93% |
| 2026-07-02 | 97.19 | 99.33 | 95 | 96.88 | 399,005 | -1.49% |
| 2026-07-01 | 99.81 | 100.65 | 98.293 | 98.35 | 448,554 | -0.99% |
| 2026-06-30 | 98.4 | 101.05 | 98.25 | 99.33 | 400,725 | +0.63% |
| 2026-06-29 | 97.62 | 98.87 | 96.775 | 98.71 | 519,099 | -0.60% |
| 2026-06-26 | 98.4 | 100.138 | 97.2 | 99.31 | 1,212,617 | +1.04% |
| 2026-06-25 | 97.22 | 101.345 | 97.22 | 98.29 | 436,156 | +1.64% |
| 2026-06-24 | 94.2 | 97.44 | 94.19 | 96.7 | 553,052 | +3.03% |
| 2026-06-23 | 92.04 | 94.74 | 91.23 | 93.86 | 335,955 | +0.82% |
| 2026-06-22 | 92.51 | 94.18 | 92.51 | 93.1 | 304,370 | +0.51% |
| 2026-06-18 | 92.94 | 94.65 | 92.31 | 92.63 | 754,419 | +0.99% |
| 2026-06-17 | 91.88 | 93.775 | 91.48 | 91.72 | 392,769 | -0.33% |
| 2026-06-16 | 93.3 | 94.575 | 91.72 | 92.02 | 422,677 | +0.07% |
| 2026-06-15 | 94.04 | 95.15 | 91.79 | 91.96 | 392,639 | +0.23% |
| 2026-06-12 | 90.01 | 91.935 | 89.18 | 91.745 | 377,410 | +2.27% |
| 2026-06-11 | 85.06 | 89.98 | 85.06 | 89.71 | 414,463 | +5.29% |
| 2026-06-10 | 87 | 87.95 | 85 | 85.2 | 422,706 | -2.94% |
| 2026-06-09 | 85.59 | 88.42 | 84.675 | 87.78 | 388,864 | +5.07% |
| 2026-06-08 | 84.04 | 85.12 | 83.27 | 83.545 | 541,729 | -1.07% |
| 2026-06-05 | 82.9 | 84.675 | 82.85 | 84.45 | 358,577 | +1.32% |
| 2026-06-04 | 82.5 | 84.243 | 82.25 | 83.35 | 414,335 | +2.66% |
| 2026-06-03 | 81.39 | 81.48 | 80.01 | 81.19 | 402,931 | -0.77% |
| 2026-06-02 | 82.1 | 82.702 | 81.38 | 81.82 | 432,407 | -0.10% |
| 2026-06-01 | 83.51 | 83.87 | 80.51 | 81.9 | 427,559 | -4.38% |
| 2026-05-29 | 86.16 | 87.365 | 85.515 | 85.65 | 430,780 | -0.66% |
| 2026-05-28 | 85.13 | 87 | 84.93 | 86.22 | 305,585 | -0.48% |
| 2026-05-27 | 87.2 | 89.683 | 86.28 | 86.64 | 335,139 | -0.16% |
| 2026-05-26 | 86 | 87.625 | 86 | 86.78 | 305,038 | +2.31% |
| 2026-05-22 | 85.11 | 85.49 | 83.92 | 84.82 | 272,663 | +0.08% |
| 2026-05-21 | 81.84 | 85.1 | 81.51 | 84.75 | 295,538 | +1.75% |
| 2026-05-20 | 78.4 | 83.62 | 77.89 | 83.29 | 514,301 | +6.24% |
| 2026-05-19 | 81.13 | 81.13 | 78.04 | 78.4 | 381,154 | -4.14% |
| 2026-05-18 | 81.55 | 84.295 | 81.5 | 81.79 | 406,649 | +0.66% |
| 2026-05-15 | 82.74 | 83.16 | 81 | 81.25 | 390,438 | -2.93% |
| 2026-05-14 | 85.84 | 86.643 | 82.02 | 83.7 | 518,974 | -1.44% |
| 2026-05-13 | 84.54 | 85.96 | 84.01 | 84.92 | 267,874 | -0.22% |