SkyWest Inc. (SKYW)
NASDAQ: SKYW
· Real-Time Price · USD
109.33
1.19 (1.10%)
At close: Sep 11, 2025, 3:59 PM
110.59
1.16%
After-hours: Sep 11, 2025, 06:28 PM EDT
SKYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 108.85 | 109.51 | 106.81 | 109.33 | 109.33 | 1.10% | 301,426 |
| 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 |
| Sep 5, 2025 | 120.60 | 122.15 | 118.37 | 119.22 | 119.22 | -1.06% | 333,580 |
| Sep 4, 2025 | 122.84 | 123.67 | 120.04 | 120.50 | 120.50 | -1.62% | 330,600 |
| Sep 3, 2025 | 119.52 | 123.35 | 119.52 | 122.49 | 122.49 | 1.92% | 492,913 |
| Sep 2, 2025 | 119.82 | 121.25 | 117.49 | 120.18 | 120.18 | -1.00% | 364,248 |
| Aug 29, 2025 | 122.53 | 123.41 | 120.32 | 121.40 | 121.40 | -0.90% | 232,800 |
| Aug 28, 2025 | 123.27 | 123.63 | 121.13 | 122.50 | 122.50 | -0.07% | 244,034 |
| Aug 27, 2025 | 122.52 | 123.90 | 121.14 | 122.59 | 122.59 | -0.91% | 330,900 |
| Aug 26, 2025 | 121.87 | 123.94 | 121.55 | 123.72 | 123.72 | 1.93% | 463,905 |
| Aug 25, 2025 | 118.12 | 123.77 | 118.12 | 121.38 | 121.38 | 1.93% | 651,850 |
| Aug 22, 2025 | 115.19 | 119.99 | 114.73 | 119.08 | 119.08 | 4.03% | 493,526 |
| Aug 21, 2025 | 113.46 | 114.73 | 112.20 | 114.47 | 114.47 | 0.91% | 282,300 |
| Aug 20, 2025 | 115.84 | 115.97 | 113.11 | 113.44 | 113.44 | -2.34% | 251,700 |
| Aug 19, 2025 | 116.83 | 118.51 | 116.06 | 116.16 | 116.16 | -1.09% | 188,700 |
| Aug 18, 2025 | 116.17 | 118.37 | 116.07 | 117.44 | 117.44 | 0.81% | 201,328 |
| Aug 15, 2025 | 117.46 | 118.18 | 115.44 | 116.50 | 116.50 | -0.15% | 241,926 |
| Aug 14, 2025 | 117.35 | 118.27 | 115.79 | 116.67 | 116.67 | -1.64% | 207,479 |