SkyWest Inc (SKYW) Historical Stock Data
105.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SKYW is up 0.31% a day on average. There have been 16 days where SkyWest Inc closed green and 14 days where SKYW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 107.67 | 105.84 | ↓$1.83 (-1.70%) | 105.19 | 108.70 | 286.83K |
| 2025-12-11 | 107.00 | 107.44 | ↑$0.44 (0.41%) | 105.81 | 108.50 | 241.44K |
| 2025-12-10 | 103.67 | 106.57 | ↑$2.90 (2.80%) | 103.10 | 106.78 | 302.08K |
| 2025-12-09 | 103.34 | 103.52 | ↑$0.18 (0.17%) | 102.89 | 104.65 | 181.07K |
| 2025-12-08 | 103.77 | 103.39 | ↓$0.38 (-0.37%) | 103.11 | 104.45 | 229.53K |
| 2025-12-05 | 101.40 | 103.40 | ↑$2.00 (1.97%) | 100.65 | 103.63 | 233.61K |
| 2025-12-04 | 102.79 | 102.13 | ↓$0.66 (-0.64%) | 101.90 | 104.14 | 285.25K |
| 2025-12-03 | 101.09 | 103.24 | ↑$2.15 (2.13%) | 100.92 | 103.50 | 245.23K |
| 2025-12-02 | 100.21 | 100.91 | ↑$0.70 (0.70%) | 99.04 | 101.50 | 388.27K |
| 2025-12-01 | 99.56 | 99.29 | ↓$0.27 (-0.27%) | 98.73 | 101.15 | 303.16K |
| 2025-11-28 | 101.00 | 101.52 | ↑$0.52 (0.51%) | 99.52 | 102.33 | 140.90K |
| 2025-11-26 | 98.86 | 101.22 | ↑$2.36 (2.39%) | 98.86 | 102.75 | 466.06K |
| 2025-11-25 | 96.97 | 99.34 | ↑$2.37 (2.44%) | 96.94 | 100.06 | 265.30K |
| 2025-11-24 | 95.34 | 96.19 | ↑$0.85 (0.89%) | 94.88 | 97.00 | 237.11K |
| 2025-11-21 | 92.99 | 95.39 | ↑$2.40 (2.58%) | 92.99 | 96.51 | 292.16K |
| 2025-11-20 | 94.98 | 92.53 | ↓$2.45 (-2.58%) | 91.84 | 95.07 | 321.30K |
| 2025-11-19 | 94.55 | 93.17 | ↓$1.38 (-1.46%) | 92.66 | 95.01 | 218.83K |
| 2025-11-18 | 92.28 | 93.67 | ↑$1.39 (1.51%) | 92.01 | 94.57 | 266.47K |
| 2025-11-17 | 96.69 | 92.97 | ↓$3.72 (-3.85%) | 92.61 | 96.69 | 222.12K |
| 2025-11-14 | 97.18 | 96.60 | ↓$0.58 (-0.60%) | 96.21 | 98.32 | 188.45K |
| 2025-11-13 | 99.92 | 98.86 | ↓$1.06 (-1.06%) | 98.60 | 101.54 | 215.42K |
| 2025-11-12 | 97.64 | 100.96 | ↑$3.32 (3.40%) | 97.62 | 101.45 | 323.14K |
| 2025-11-11 | 97.83 | 97.13 | ↓$0.70 (-0.72%) | 96.60 | 98.93 | 285.15K |
| 2025-11-10 | 99.21 | 98.36 | ↓$0.85 (-0.86%) | 97.08 | 100.30 | 266.72K |
| 2025-11-07 | 96.13 | 98.60 | ↑$2.47 (2.57%) | 95.04 | 99.86 | 295.12K |
| 2025-11-06 | 97.80 | 96.87 | ↓$0.93 (-0.95%) | 96.18 | 98.80 | 239.18K |
| 2025-11-05 | 95.50 | 98.73 | ↑$3.23 (3.38%) | 95.50 | 99.00 | 342.92K |
| 2025-11-04 | 99.00 | 95.04 | ↓$3.96 (-4.00%) | 94.87 | 99.00 | 361.81K |
| 2025-11-03 | 101.14 | 100.55 | ↓$0.59 (-0.58%) | 98.74 | 101.70 | 525.33K |
| 2025-10-31 | 99.45 | 100.48 | ↑$1.03 (1.04%) | 96.50 | 103.00 | 539.03K |
Create an account or log in to view more rows.
$SKYW id rather have a dip then rip than a gap and crap
$SKYW we need those buyers and volume.
$SKYW today feels different to the moon
$SKYW When in doubt
zoom out. ??
$SKYW lock and load
$SKYW Tomorrow
$SKYW diamond balls
$SKYW more calls coming in
$SKYW cup and handle dont play
$SKYW Pamp it higher...