Skip to main content
SkyWest, Inc. (SKYW)
NASDAQ: SKYW · Real-Time Price · USD
101.80
+0.18 (0.18%)
Sep 26, 2025, 4:00 PM EDT - Market closed

SkyWest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025102.15103.18101.50101.80101.800.18%201,779
Sep 25, 2025102.49102.49100.56101.62101.62-1.25%242,277
Sep 24, 2025103.18103.99102.65102.91102.91-0.18%338,312
Sep 23, 2025103.31104.92102.64103.10103.10-0.02%285,496
Sep 22, 2025103.72103.95102.00103.12103.12-1.07%246,435
Sep 19, 2025105.29106.18102.83104.24104.24-0.27%803,783
Sep 18, 2025104.05104.82103.47104.52104.520.86%297,467
Sep 17, 2025104.61106.51103.50103.63103.63-0.48%352,259
Sep 16, 2025105.27105.52103.03104.13104.13-0.36%385,355
Sep 15, 2025106.93108.43104.42104.51104.51-2.93%399,280
Sep 12, 2025108.83109.88107.40107.66107.66-1.52%401,811
Sep 11, 2025108.85109.51106.81109.33109.331.10%301,433
Sep 10, 2025107.65110.28107.65108.14108.140.27%354,608
Sep 9, 2025109.42109.42107.15107.85107.85-1.43%548,108
Sep 8, 2025119.46119.79108.98109.42109.42-8.22%763,151
Sep 5, 2025120.60122.15118.37119.22119.22-1.06%333,580
Sep 4, 2025122.84123.67120.04120.50120.50-1.62%330,578
Sep 3, 2025119.52123.35119.52122.49122.491.92%492,706
Sep 2, 2025119.82121.25117.49120.18120.18-1.00%364,248
Aug 29, 2025122.53123.41120.32121.40121.40-0.90%232,773
Aug 28, 2025123.27123.63121.13122.50122.50-0.07%244,034
Aug 27, 2025122.52123.90121.14122.59122.59-0.91%330,900
Aug 26, 2025121.87123.94121.55123.72123.721.93%463,905
Aug 25, 2025118.12123.77118.12121.38121.381.93%651,850
Aug 22, 2025115.19119.99114.73119.08119.084.03%493,526
Aug 21, 2025113.46114.73112.20114.47114.470.91%282,299
Aug 20, 2025115.84115.97113.11113.44113.44-2.34%251,657
Aug 19, 2025116.83118.51116.06116.16116.16-1.09%188,697
Aug 18, 2025116.17118.37116.07117.44117.440.81%201,328
Aug 15, 2025117.46118.18115.44116.50116.50-0.15%241,926
Aug 14, 2025117.35118.27115.79116.67116.67-1.64%207,479
Aug 13, 2025117.66119.43116.76118.61118.611.13%306,643
Aug 12, 2025111.00117.61111.00117.28117.287.01%321,889
Aug 11, 2025110.27111.01109.06109.60109.60-1.09%246,485
Aug 8, 2025112.47112.47110.00110.81110.81-0.87%233,389
Aug 7, 2025112.91113.43110.30111.78111.78-0.50%195,807
Aug 6, 2025109.70112.72108.74112.34112.342.87%274,734
Aug 5, 2025110.71111.77107.24109.21109.21-0.44%308,447
Aug 4, 2025110.50110.60109.00109.69109.690.53%298,415
Aug 1, 2025113.13113.23108.19109.11109.11-5.91%415,164
Jul 31, 2025116.39117.61115.10115.96115.96-0.60%306,977
Jul 30, 2025117.47118.22115.92116.66116.660.03%432,059
Jul 29, 2025119.00119.44116.10116.63116.63-0.76%451,965
Jul 28, 2025114.29119.13113.71117.52117.524.65%782,909
Jul 25, 2025111.40114.25108.23112.30112.301.02%993,683
Jul 24, 2025112.23113.17109.57111.17111.17-2.02%636,588
Jul 23, 2025113.80114.47113.06113.46113.460.77%384,587
Jul 22, 2025112.10113.64110.85112.59112.590.13%291,974
Jul 21, 2025113.50113.74112.32112.44112.44-0.63%247,559
Jul 18, 2025115.10115.10112.13113.15113.15-1.19%416,851