SkyWest Inc. (SKYW)
92.90
1.71 (1.88%)
At close: Mar 05, 2025, 3:59 PM
92.91
0.01%
After-hours: Mar 05, 2025, 04:00 PM EST
SKYW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 93.26 | 93.99 | 89.05 | 91.19 | -5.26 | -5.45% | 762,339 |
| Mar 3, 2025 | 99.44 | 101.47 | 95.21 | 96.45 | -2.46 | -2.49% | 418,773 |
| Feb 28, 2025 | 97.50 | 99.40 | 97.10 | 98.91 | 0.97 | 0.99% | 397,201 |
| Feb 27, 2025 | 100.84 | 101.34 | 97.62 | 97.94 | -2.74 | -2.72% | 366,811 |
| Feb 26, 2025 | 98.34 | 101.35 | 98.34 | 100.68 | 2.82 | 2.88% | 565,400 |
| Feb 25, 2025 | 96.44 | 98.55 | 95.90 | 97.86 | 1.61 | 1.67% | 606,886 |
| Feb 24, 2025 | 97.88 | 98.59 | 95.82 | 96.25 | -0.40 | -0.41% | 459,500 |
| Feb 21, 2025 | 102.79 | 102.79 | 96.03 | 96.65 | -4.36 | -4.32% | 456,300 |
| Feb 20, 2025 | 100.80 | 101.68 | 99.22 | 101.01 | 0.07 | 0.07% | 578,900 |
| Feb 19, 2025 | 102.77 | 103.83 | 100.82 | 100.94 | -3.29 | -3.16% | 451,827 |
| Feb 18, 2025 | 110.35 | 111.85 | 103.30 | 104.23 | -6.04 | -5.48% | 658,907 |
| Feb 14, 2025 | 108.98 | 110.32 | 108.15 | 110.27 | 1.48 | 1.36% | 235,565 |
| Feb 13, 2025 | 110.57 | 112.82 | 105.98 | 108.79 | -2.03 | -1.83% | 431,180 |
| Feb 12, 2025 | 108.42 | 111.95 | 107.02 | 110.82 | 0.66 | 0.60% | 363,573 |
| Feb 11, 2025 | 112.23 | 113.36 | 109.46 | 110.16 | -3.16 | -2.79% | 314,933 |
| Feb 10, 2025 | 116.81 | 116.81 | 111.34 | 113.32 | -3.44 | -2.95% | 576,729 |
| Feb 7, 2025 | 116.31 | 117.73 | 115.47 | 116.76 | 0.59 | 0.51% | 296,745 |
| Feb 6, 2025 | 119.00 | 119.77 | 114.85 | 116.17 | -2.13 | -1.80% | 371,010 |
| Feb 5, 2025 | 118.96 | 119.96 | 117.13 | 118.30 | -0.66 | -0.55% | 554,354 |
| Feb 4, 2025 | 119.27 | 121.55 | 118.16 | 118.96 | 0.77 | 0.65% | 380,814 |
| Feb 3, 2025 | 116.51 | 120.67 | 113.15 | 118.19 | -2.73 | -2.26% | 609,787 |
| Jan 31, 2025 | 122.00 | 135.57 | 120.02 | 120.92 | 4.16 | 3.56% | 1,206,147 |
| Jan 30, 2025 | 115.64 | 117.51 | 112.00 | 116.76 | 0.93 | 0.80% | 494,535 |
| Jan 29, 2025 | 114.97 | 119.36 | 114.71 | 115.83 | 1.13 | 0.99% | 482,225 |
| Jan 28, 2025 | 112.49 | 115.29 | 110.22 | 114.70 | 1.19 | 1.05% | 264,621 |
| Jan 27, 2025 | 112.50 | 114.40 | 111.13 | 113.51 | -0.60 | -0.53% | 346,826 |
| Jan 24, 2025 | 113.42 | 114.73 | 111.50 | 114.11 | -0.11 | -0.10% | 211,857 |
| Jan 23, 2025 | 115.67 | 116.28 | 113.68 | 114.22 | -1.84 | -1.59% | 255,423 |
| Jan 22, 2025 | 116.53 | 117.07 | 114.11 | 116.06 | 1.26 | 1.10% | 408,038 |
| Jan 21, 2025 | 110.98 | 114.91 | 110.49 | 114.80 | 5.51 | 5.04% | 310,300 |
| Jan 17, 2025 | 110.80 | 110.80 | 109.07 | 109.29 | 0.32 | 0.29% | 260,500 |
| Jan 16, 2025 | 110.04 | 110.29 | 108.64 | 108.97 | -0.93 | -0.85% | 400,835 |
| Jan 15, 2025 | 110.50 | 111.49 | 109.05 | 109.90 | 0.90 | 0.83% | 199,169 |
| Jan 14, 2025 | 107.20 | 110.09 | 106.95 | 109.00 | 2.48 | 2.33% | 320,100 |
| Jan 13, 2025 | 108.83 | 108.99 | 103.77 | 106.52 | -4.56 | -4.11% | 344,481 |
| Jan 10, 2025 | 111.04 | 113.04 | 109.36 | 111.08 | 0.04 | 0.04% | 327,549 |
| Jan 8, 2025 | 107.07 | 111.09 | 105.60 | 111.04 | 3.20 | 2.97% | 410,806 |
| Jan 7, 2025 | 107.65 | 108.94 | 104.06 | 107.84 | 0.33 | 0.31% | 396,183 |
| Jan 6, 2025 | 104.33 | 107.56 | 104.33 | 107.51 | 3.78 | 3.64% | 360,350 |
| Jan 3, 2025 | 101.35 | 103.73 | 99.65 | 103.73 | 2.65 | 2.62% | 285,900 |
| Jan 2, 2025 | 100.28 | 102.07 | 99.86 | 101.08 | 0.95 | 0.95% | 231,406 |
| Dec 31, 2024 | 100.93 | 102.22 | 99.89 | 100.13 | -0.62 | -0.62% | 286,619 |
| Dec 30, 2024 | 100.34 | 101.68 | 98.87 | 100.75 | -0.51 | -0.50% | 246,721 |
| Dec 27, 2024 | 102.33 | 102.87 | 100.62 | 101.26 | -2.51 | -2.42% | 145,500 |
| Dec 26, 2024 | 102.38 | 104.26 | 102.00 | 103.77 | 0.44 | 0.43% | 157,435 |
| Dec 24, 2024 | 102.17 | 103.39 | 101.64 | 103.33 | 1.16 | 1.14% | 82,613 |
| Dec 23, 2024 | 101.52 | 102.60 | 100.05 | 102.17 | 0.37 | 0.36% | 262,005 |
| Dec 20, 2024 | 100.51 | 103.15 | 100.41 | 101.80 | -0.58 | -0.57% | 1,687,417 |
| Dec 19, 2024 | 101.07 | 102.99 | 100.31 | 102.38 | 2.98 | 3.00% | 419,219 |
| Dec 18, 2024 | 103.64 | 105.30 | 98.37 | 99.40 | -3.93 | -3.80% | 392,330 |