SkyWest Inc. (SKYW)
NASDAQ: SKYW
· Real-Time Price · USD
100.02
-0.05 (-0.05%)
At close: Oct 03, 2025, 3:59 PM
100.11
0.09%
After-hours: Oct 03, 2025, 07:31 PM EDT
SKYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 99.57 | 101.14 | 98.76 | 100.02 | 100.02 | -0.05% | 329,844 |
| Oct 2, 2025 | 100.58 | 101.16 | 99.16 | 100.07 | 100.07 | -0.82% | 388,000 |
| Oct 1, 2025 | 102.67 | 102.67 | 100.37 | 100.90 | 100.90 | 0.28% | 461,837 |
| Sep 30, 2025 | 101.20 | 101.62 | 99.10 | 100.62 | 100.62 | -0.49% | 488,500 |
| Sep 29, 2025 | 102.44 | 103.00 | 100.50 | 101.12 | 101.12 | -0.67% | 305,348 |
| Sep 26, 2025 | 102.15 | 103.18 | 101.50 | 101.80 | 101.80 | 0.18% | 201,800 |
| Sep 25, 2025 | 102.49 | 102.49 | 100.56 | 101.62 | 101.62 | -1.25% | 242,300 |
| Sep 24, 2025 | 103.18 | 103.99 | 102.65 | 102.91 | 102.91 | -0.18% | 338,312 |
| Sep 23, 2025 | 103.31 | 104.92 | 102.64 | 103.10 | 103.10 | -0.02% | 285,500 |
| Sep 22, 2025 | 103.72 | 103.95 | 102.00 | 103.12 | 103.12 | -1.07% | 246,435 |
| Sep 19, 2025 | 105.29 | 106.18 | 102.83 | 104.24 | 104.24 | -0.27% | 803,800 |
| Sep 18, 2025 | 104.05 | 104.82 | 103.47 | 104.52 | 104.52 | 0.86% | 297,500 |
| Sep 17, 2025 | 104.61 | 106.51 | 103.50 | 103.63 | 103.63 | -0.48% | 352,259 |
| Sep 16, 2025 | 105.27 | 105.52 | 103.03 | 104.13 | 104.13 | -0.36% | 385,400 |
| Sep 15, 2025 | 106.93 | 108.43 | 104.42 | 104.51 | 104.51 | -2.93% | 399,300 |
| Sep 12, 2025 | 108.83 | 109.88 | 107.40 | 107.66 | 107.66 | -1.53% | 401,811 |
| Sep 11, 2025 | 108.85 | 109.51 | 106.81 | 109.33 | 109.33 | 1.10% | 301,433 |
| Sep 10, 2025 | 107.65 | 110.28 | 107.65 | 108.14 | 108.14 | 0.27% | 354,608 |
| Sep 9, 2025 | 109.42 | 109.42 | 107.15 | 107.85 | 107.85 | -1.43% | 548,108 |
| Sep 8, 2025 | 119.46 | 119.79 | 108.98 | 109.42 | 109.42 | -8.22% | 763,200 |
Page 1 of 136