SkyWest Inc. (SKYW)
NASDAQ: SKYW
· Real-Time Price · USD
116.67
-1.94 (-1.64%)
At close: Aug 14, 2025, 3:59 PM
117.20
0.45%
Pre-market: Aug 15, 2025, 07:15 AM EDT
SKYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 117.35 | 118.27 | 115.79 | 116.67 | 116.67 | -1.64% | 207,448 |
| Aug 13, 2025 | 117.66 | 119.43 | 116.76 | 118.61 | 118.61 | 1.13% | 306,643 |
| Aug 12, 2025 | 111.00 | 117.61 | 111.00 | 117.28 | 117.28 | 7.01% | 321,889 |
| Aug 11, 2025 | 110.27 | 111.01 | 109.06 | 109.60 | 109.60 | -1.09% | 246,500 |
| Aug 8, 2025 | 112.47 | 112.47 | 110.00 | 110.81 | 110.81 | -0.87% | 233,400 |
| Aug 7, 2025 | 112.91 | 113.43 | 110.30 | 111.78 | 111.78 | -0.50% | 195,807 |
| Aug 6, 2025 | 109.70 | 112.72 | 108.74 | 112.34 | 112.34 | 2.87% | 274,734 |
| Aug 5, 2025 | 110.71 | 111.77 | 107.24 | 109.21 | 109.21 | -0.44% | 308,447 |
| Aug 4, 2025 | 110.50 | 110.60 | 109.00 | 109.69 | 109.69 | 0.53% | 298,415 |
| Aug 1, 2025 | 113.13 | 113.23 | 108.19 | 109.11 | 109.11 | -5.91% | 415,164 |
| Jul 31, 2025 | 116.39 | 117.61 | 115.10 | 115.96 | 115.96 | -0.60% | 307,000 |
| Jul 30, 2025 | 117.47 | 118.22 | 115.92 | 116.66 | 116.66 | 0.03% | 432,059 |
| Jul 29, 2025 | 119.00 | 119.44 | 116.10 | 116.63 | 116.63 | -0.76% | 452,000 |
| Jul 28, 2025 | 114.29 | 119.13 | 113.71 | 117.52 | 117.52 | 4.65% | 782,909 |
| Jul 25, 2025 | 111.40 | 114.25 | 108.23 | 112.30 | 112.30 | 1.02% | 993,683 |
| Jul 24, 2025 | 112.23 | 113.17 | 109.57 | 111.17 | 111.17 | -2.02% | 636,600 |
| Jul 23, 2025 | 113.80 | 114.47 | 113.06 | 113.46 | 113.46 | 0.77% | 384,587 |
| Jul 22, 2025 | 112.10 | 113.64 | 110.85 | 112.59 | 112.59 | 0.13% | 292,000 |
| Jul 21, 2025 | 113.50 | 113.74 | 112.32 | 112.44 | 112.44 | -0.63% | 247,600 |
| Jul 18, 2025 | 115.10 | 115.10 | 112.13 | 113.15 | 113.15 | -1.19% | 416,900 |