SkyWest Inc (SKYW) Historical Stock Data

74.96 ↓0.09 (-0.12%)
As of May 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SKYW is up 0.11% a day on average. There have been 16 days where SkyWest Inc closed green and 14 days where SKYW closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2474.0075.05↑$1.05 (1.42%)73.6075.14238.69K
2024-05-2374.6673.60↓$1.06 (-1.42%)72.8574.76383.96K
2024-05-2275.8673.96↓$1.90 (-2.50%)73.5076.59313.28K
2024-05-2175.0176.04↑$1.03 (1.37%)74.1876.38249.75K
2024-05-2075.9675.33↓$0.63 (-0.83%)75.2777.34320.39K
2024-05-1777.3576.27↓$1.08 (-1.40%)76.1778.49261.24K
2024-05-1677.1076.77↓$0.33 (-0.43%)76.1077.46225.75K
2024-05-1577.3277.04↓$0.28 (-0.36%)76.8278.40220.27K
2024-05-1476.6177.12↑$0.51 (0.67%)76.6177.70189.35K
2024-05-1378.0076.24↓$1.76 (-2.26%)76.1078.89302.14K
2024-05-1078.0077.79↓$0.21 (-0.27%)77.2679.56287.66K
2024-05-0976.8677.55↑$0.69 (0.90%)76.5077.92207.06K
2024-05-0876.7777.06↑$0.29 (0.38%)76.5577.70265.71K
2024-05-0776.4076.58↑$0.18 (0.24%)75.8377.56253.90K
2024-05-0675.8176.99↑$1.18 (1.56%)75.5977.08264.27K
2024-05-0376.0075.33↓$0.67 (-0.88%)75.0176.72317.27K
2024-05-0273.9674.98↑$1.02 (1.38%)73.4975.33362.94K
2024-05-0173.1873.27↑$0.09 (0.12%)72.6174.97303.26K
2024-04-3075.1773.03↓$2.14 (-2.85%)72.8775.46493.54K
2024-04-2973.4274.99↑$1.57 (2.14%)71.7975.10378.40K
2024-04-2674.9573.66↓$1.29 (-1.72%)72.0279.21834.08K
2024-04-2570.3873.14↑$2.76 (3.92%)69.4873.29584.04K
2024-04-2473.5971.35↓$2.24 (-3.04%)70.4774.41745.89K
2024-04-2371.1174.31↑$3.20 (4.50%)70.2774.52663.78K
2024-04-2269.4671.38↑$1.92 (2.76%)69.3071.80457.05K
2024-04-1967.8569.13↑$1.28 (1.89%)67.7569.75515.23K
2024-04-1867.3868.03↑$0.65 (0.96%)67.0169.28630.40K
2024-04-1767.7966.73↓$1.06 (-1.56%)66.0268.53276.01K
2024-04-1666.6266.69↑$0.07 (0.11%)64.6566.80349.92K
2024-04-1568.0066.90↓$1.10 (-1.62%)66.5069.48351.30K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$SKYW over a thousand shares in now

0 Like Report
haltdaytrader

$SKYW The United States stock market is going to crash.

0 Like Report