SkyWest Inc (SKYW) Historical Stock Data
76.74 ↓7.74 (-9.16%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SKYW is down -0.09% a day on average. There have been 18 days where SkyWest Inc closed green and 12 days where SKYW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 85.06 | 76.74 | ↓$8.32 (-9.78%) | 76.30 | 86.40 | 0.95M |
| 2024-07-25 | 82.88 | 84.48 | ↑$1.60 (1.93%) | 82.51 | 86.25 | 474.18K |
| 2024-07-24 | 85.97 | 83.13 | ↓$2.84 (-3.30%) | 81.83 | 86.99 | 626.88K |
| 2024-07-23 | 84.53 | 86.25 | ↑$1.72 (2.03%) | 84.25 | 86.58 | 299.20K |
| 2024-07-22 | 82.22 | 84.35 | ↑$2.13 (2.59%) | 81.68 | 84.65 | 389.75K |
| 2024-07-19 | 82.96 | 82.36 | ↓$0.60 (-0.72%) | 81.72 | 83.33 | 257.38K |
| 2024-07-18 | 84.14 | 82.54 | ↓$1.61 (-1.91%) | 81.21 | 85.39 | 368.70K |
| 2024-07-17 | 86.88 | 84.18 | ↓$2.70 (-3.11%) | 83.85 | 87.57 | 586.01K |
| 2024-07-16 | 85.32 | 87.62 | ↑$2.30 (2.70%) | 85.00 | 87.86 | 364.66K |
| 2024-07-15 | 84.26 | 84.39 | ↑$0.13 (0.15%) | 83.89 | 86.46 | 382.34K |
| 2024-07-12 | 83.60 | 83.43 | ↓$0.17 (-0.20%) | 82.36 | 84.14 | 251.17K |
| 2024-07-11 | 83.19 | 83.60 | ↑$0.41 (0.49%) | 80.03 | 83.78 | 429.58K |
| 2024-07-10 | 84.26 | 83.75 | ↓$0.51 (-0.61%) | 82.74 | 84.51 | 208.07K |
| 2024-07-09 | 83.86 | 83.91 | ↑$0.05 (0.06%) | 83.41 | 84.68 | 228.26K |
| 2024-07-08 | 82.75 | 83.60 | ↑$0.85 (1.03%) | 82.27 | 84.13 | 312.67K |
| 2024-07-05 | 82.73 | 81.95 | ↓$0.78 (-0.94%) | 80.67 | 82.98 | 201.75K |
| 2024-07-03 | 82.23 | 82.74 | ↑$0.51 (0.62%) | 81.59 | 82.74 | 192.16K |
| 2024-07-02 | 81.65 | 82.10 | ↑$0.45 (0.55%) | 80.74 | 82.38 | 191.41K |
| 2024-07-01 | 82.37 | 81.71 | ↓$0.66 (-0.80%) | 79.63 | 82.76 | 289.99K |
| 2024-06-28 | 81.91 | 82.07 | ↑$0.16 (0.20%) | 81.00 | 83.25 | 524.98K |
| 2024-06-27 | 81.00 | 81.85 | ↑$0.85 (1.05%) | 80.75 | 82.10 | 349.32K |
| 2024-06-26 | 80.51 | 80.61 | ↑$0.10 (0.12%) | 79.54 | 81.28 | 268.34K |
| 2024-06-25 | 80.16 | 81.23 | ↑$1.07 (1.33%) | 79.50 | 81.31 | 201.48K |
| 2024-06-24 | 79.51 | 80.15 | ↑$0.64 (0.80%) | 79.48 | 80.93 | 287.46K |
| 2024-06-21 | 79.75 | 79.44 | ↓$0.31 (-0.39%) | 77.73 | 80.29 | 1.25M |
| 2024-06-20 | 81.25 | 79.76 | ↓$1.49 (-1.83%) | 79.08 | 81.79 | 312.97K |
| 2024-06-18 | 78.94 | 81.42 | ↑$2.48 (3.14%) | 78.72 | 81.56 | 391.47K |
| 2024-06-17 | 76.80 | 78.98 | ↑$2.18 (2.84%) | 75.89 | 79.02 | 351.63K |
| 2024-06-14 | 76.28 | 76.78 | ↑$0.50 (0.66%) | 74.71 | 77.04 | 392.07K |
| 2024-06-13 | 79.04 | 77.96 | ↓$1.08 (-1.37%) | 77.36 | 79.20 | 260.70K |
Create an account or log in to view more rows.
$SKYW low volume
expect flat or negative close
$SKYW love this stock!!!!
$SKYW over a thousand shares in now
$SKYW bear trap dude
$SKYW To the moon!!
$SKYW bear trap
$SKYW green shoots
$SKYW another bear trap
$SKYW The United States stock market is going to crash.
$SKYW back to business