SkyWest, Inc. - Common Stock (NQ: SKYW )

101.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 100.51 103.15 100.41 101.80 1,687,418 -0.37(-0.36%)
Dec 19, 2024 101.07 102.99 100.31 102.17 290,509 +2.77(+2.79%)
Dec 18, 2024 103.64 105.30 98.37 99.40 392,304 -3.93(-3.80%)
Dec 17, 2024 104.88 105.42 102.64 103.33 309,051 -2.09(-1.98%)
Dec 16, 2024 106.67 106.67 102.20 105.42 410,381 -1.18(-1.11%)
Dec 13, 2024 107.45 107.72 105.90 106.60 247,045 -0.64(-0.60%)
Dec 12, 2024 109.26 110.20 107.07 107.24 263,322 -2.27(-2.07%)
Dec 11, 2024 108.15 110.43 107.53 109.51 408,742 +2.58(+2.41%)
Dec 10, 2024 106.82 108.45 106.22 106.93 380,474 +0.73(+0.69%)
Dec 09, 2024 109.71 110.55 105.15 106.20 328,303 -3.38(-3.08%)
Dec 06, 2024 113.92 114.53 109.03 109.58 351,508 -3.69(-3.26%)
Dec 05, 2024 114.78 116.79 113.15 113.27 267,182 -0.06(-0.05%)
Dec 04, 2024 113.03 114.34 111.97 113.33 225,571 +1.14(+1.02%)
Dec 03, 2024 114.78 115.99 110.55 112.19 480,192 -2.24(-1.96%)
Dec 02, 2024 114.22 115.89 113.39 114.43 407,422 -0.31(-0.27%)
Nov 29, 2024 115.81 115.81 114.18 114.74 162,493 +0.78(+0.68%)
Nov 27, 2024 115.90 117.51 112.69 113.96 237,619 -1.15(-1.00%)
Nov 26, 2024 113.84 115.83 113.84 115.11 309,500 +0.92(+0.81%)
Nov 25, 2024 112.87 116.06 112.87 114.19 426,791 +2.29(+2.05%)
Nov 22, 2024 109.58 112.19 109.38 111.90 256,016 +2.34(+2.14%)
Nov 21, 2024 109.86 110.73 108.86 109.56 236,454 +0.58(+0.53%)
Nov 20, 2024 109.34 110.13 107.30 108.98 215,875 -0.91(-0.83%)
Nov 19, 2024 107.36 110.41 106.01 109.89 257,987 +0.39(+0.36%)
Nov 18, 2024 111.69 112.19 109.26 109.50 261,597 -1.83(-1.64%)
Nov 15, 2024 111.19 112.86 109.59 111.33 316,732 +0.52(+0.47%)
Nov 14, 2024 112.57 113.36 110.06 110.81 302,503 -1.16(-1.04%)
Nov 13, 2024 113.00 114.47 111.73 111.97 273,702 -0.30(-0.27%)
Nov 12, 2024 113.97 115.44 111.20 112.27 423,757 -1.89(-1.66%)
Nov 11, 2024 114.15 116.47 113.77 114.16 377,799 +1.26(+1.12%)
Nov 08, 2024 110.68 113.27 110.50 112.90 414,331 +1.33(+1.19%)
Nov 07, 2024 112.01 115.03 110.97 111.57 414,467 -0.85(-0.76%)
Nov 06, 2024 110.98 113.62 109.32 112.42 639,029 +8.19(+7.86%)
Nov 05, 2024 100.44 105.99 100.44 104.23 502,302 +4.99(+5.03%)
Nov 04, 2024 100.55 101.27 98.00 99.24 513,522 -2.09(-2.06%)
Nov 01, 2024 99.43 103.49 97.00 101.33 691,431 +6.13(+6.44%)
Oct 31, 2024 96.00 97.99 95.09 95.20 579,517 -1.33(-1.38%)
Oct 30, 2024 95.21 97.66 95.21 96.53 379,721 +0.61(+0.64%)
Oct 29, 2024 94.30 96.70 93.75 95.92 387,779 +1.10(+1.16%)
Oct 28, 2024 95.20 96.17 94.76 94.82 233,015 +0.81(+0.86%)
Oct 25, 2024 93.30 94.50 92.93 94.01 294,315 +1.20(+1.29%)
Oct 24, 2024 93.53 94.00 92.27 92.81 334,449 -0.51(-0.55%)
Oct 23, 2024 93.92 94.56 92.64 93.32 314,677 -1.49(-1.57%)
Oct 22, 2024 95.33 95.84 94.75 94.81 198,213 -0.77(-0.81%)
Oct 21, 2024 95.03 96.19 94.87 95.58 229,428 -0.21(-0.22%)
Oct 18, 2024 94.70 96.47 93.41 95.79 241,876 +1.16(+1.23%)
Oct 17, 2024 96.22 96.65 94.48 94.63 463,121 -1.49(-1.55%)
Oct 16, 2024 93.00 96.82 93.00 96.12 369,272 +3.52(+3.80%)
Oct 15, 2024 93.25 93.90 92.06 92.60 329,851 -0.14(-0.15%)
Oct 14, 2024 91.96 93.01 91.19 92.74 311,892 +1.42(+1.55%)
Oct 11, 2024 88.68 91.49 88.68 91.32 272,024 +2.64(+2.98%)
Oct 10, 2024 86.24 88.73 86.00 88.68 308,914 +1.33(+1.52%)
Oct 09, 2024 87.16 88.89 86.74 87.35 299,147 +0.78(+0.90%)
Oct 08, 2024 86.61 87.80 86.21 86.57 307,640 +0.99(+1.16%)
Oct 07, 2024 85.02 86.25 84.51 85.58 235,859 +0.41(+0.48%)
Oct 04, 2024 84.17 86.00 83.87 85.17 338,931 +1.66(+1.99%)
Oct 03, 2024 84.39 85.31 82.81 83.51 160,200 -1.22(-1.44%)
Oct 02, 2024 83.41 85.13 83.00 84.73 217,453 +0.75(+0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.