SkyWest Inc (SKYW) Historical Stock Data
69.13 ↑1.10 (1.62%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SKYW is up 0.09% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 67.85 | 69.13 | ↑$1.28 (1.89%) | 67.75 | 69.75 | 515.23K |
| 2024-04-18 | 67.38 | 68.03 | ↑$0.65 (0.96%) | 67.01 | 69.28 | 630.40K |
| 2024-04-17 | 67.79 | 66.73 | ↓$1.06 (-1.56%) | 66.02 | 68.53 | 276.01K |
| 2024-04-16 | 66.62 | 66.69 | ↑$0.07 (0.11%) | 64.65 | 66.80 | 349.92K |
| 2024-04-15 | 68.00 | 66.90 | ↓$1.10 (-1.62%) | 66.50 | 69.48 | 351.30K |
| 2024-04-12 | 67.80 | 67.72 | ↓$0.08 (-0.12%) | 66.61 | 67.94 | 278.19K |
| 2024-04-11 | 67.92 | 68.89 | ↑$0.97 (1.43%) | 66.74 | 68.89 | 276.64K |
| 2024-04-10 | 69.69 | 67.66 | ↓$2.03 (-2.91%) | 67.50 | 70.60 | 351.71K |
| 2024-04-09 | 70.55 | 69.48 | ↓$1.07 (-1.52%) | 68.01 | 70.71 | 331.54K |
| 2024-04-08 | 69.50 | 70.74 | ↑$1.24 (1.78%) | 69.32 | 71.16 | 431.51K |
| 2024-04-05 | 68.68 | 69.22 | ↑$0.54 (0.79%) | 68.60 | 69.27 | 362.83K |
| 2024-04-04 | 69.38 | 67.97 | ↓$1.41 (-2.03%) | 67.35 | 69.97 | 305.23K |
| 2024-04-03 | 67.77 | 69.06 | ↑$1.29 (1.90%) | 67.77 | 69.33 | 292.80K |
| 2024-04-02 | 68.00 | 68.39 | ↑$0.39 (0.57%) | 66.71 | 68.40 | 377.35K |
| 2024-04-01 | 69.07 | 68.74 | ↓$0.33 (-0.48%) | 68.48 | 69.59 | 288.56K |
| 2024-03-28 | 69.49 | 69.08 | ↓$0.41 (-0.59%) | 68.77 | 70.33 | 353.18K |
| 2024-03-27 | 68.79 | 69.48 | ↑$0.69 (1.00%) | 68.19 | 69.68 | 322.42K |
| 2024-03-26 | 68.34 | 68.28 | ↓$0.06 (-0.09%) | 68.05 | 69.60 | 305.25K |
| 2024-03-25 | 66.91 | 68.29 | ↑$1.38 (2.06%) | 66.58 | 68.53 | 273.94K |
| 2024-03-22 | 68.29 | 67.14 | ↓$1.15 (-1.68%) | 66.99 | 68.42 | 301.18K |
| 2024-03-21 | 67.37 | 68.42 | ↑$1.05 (1.56%) | 66.95 | 68.47 | 353.53K |
| 2024-03-20 | 65.24 | 67.30 | ↑$2.06 (3.16%) | 64.74 | 67.40 | 453.58K |
| 2024-03-19 | 65.00 | 65.24 | ↑$0.24 (0.37%) | 64.30 | 65.67 | 435.83K |
| 2024-03-18 | 66.40 | 65.51 | ↓$0.89 (-1.34%) | 65.29 | 67.85 | 661.51K |
| 2024-03-15 | 65.80 | 66.34 | ↑$0.54 (0.82%) | 65.72 | 67.46 | 4.98M |
| 2024-03-14 | 67.26 | 66.13 | ↓$1.13 (-1.68%) | 65.32 | 67.49 | 618.66K |
| 2024-03-13 | 67.28 | 67.64 | ↑$0.36 (0.54%) | 66.72 | 68.06 | 454.06K |
| 2024-03-12 | 66.19 | 67.43 | ↑$1.24 (1.87%) | 65.28 | 67.76 | 417.70K |
| 2024-03-11 | 67.54 | 66.67 | ↓$0.87 (-1.29%) | 65.53 | 67.65 | 306.48K |
| 2024-03-08 | 68.45 | 67.59 | ↓$0.86 (-1.26%) | 67.25 | 69.16 | 559.85K |
Create an account or log in to view more rows.
$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
$SKYW added
$SKYW Call or puts monday?
$SKYW MACD turned bullish