SkyWest, Inc. SKYW
82.34 USD -0.16 (-0.19%)
Regular-session close
82.34 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
81.50 Day range 83.83
77.70 52-week range 115.94
- YTD
- -18.00%
- 1 year
- -16.71%
SKYW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 83.13 | 83.83 | 81.50 | 82.34 | -0.16 | -0.19% | 285,200 |
| Nov 12, 2026 | 84.79 | 85.40 | 82.10 | 82.50 | -2.91 | -3.41% | 342,990 |
| Nov 11, 2026 | 83.52 | 86.14 | 83.01 | 85.41 | +1.65 | +1.97% | 390,500 |
| Nov 10, 2026 | 83.52 | 84.99 | 82.66 | 83.76 | +0.24 | +0.29% | 416,800 |
| Nov 9, 2026 | 81.42 | 84.40 | 81.27 | 83.52 | +4.14 | +5.22% | 458,800 |
| Nov 6, 2026 | 81.09 | 81.20 | 79.11 | 79.38 | -0.53 | -0.66% | 369,300 |
| Nov 5, 2026 | 83.01 | 83.76 | 79.06 | 79.91 | -2.50 | -3.03% | 408,900 |
| Nov 4, 2026 | 81.50 | 83.57 | 80.47 | 82.41 | +4.71 | +6.06% | 607,800 |
| Nov 3, 2026 | 82.78 | 82.78 | 77.68 | 77.70 | -3.98 | -4.87% | 598,400 |
| Nov 2, 2026 | 84.17 | 86.41 | 81.04 | 81.68 | -0.65 | -0.79% | 770,400 |
| Oct 30, 2026 | 87.79 | 89.01 | 81.85 | 82.33 | -14.21 | -14.72% | 828,900 |
| Oct 29, 2026 | 96.59 | 97.54 | 96.08 | 96.54 | +1.27 | +1.33% | 252,900 |
| Oct 28, 2026 | 95.69 | 96.47 | 94.59 | 95.27 | -0.41 | -0.43% | 245,700 |
| Oct 27, 2026 | 95.66 | 96.40 | 93.94 | 95.68 | +1.58 | +1.68% | 263,200 |
| Oct 26, 2026 | 93.77 | 95.68 | 93.52 | 94.10 | +1.07 | +1.15% | 258,700 |
| Oct 23, 2026 | 93.64 | 93.64 | 91.42 | 93.03 | -2.70 | -2.82% | 267,300 |
| Oct 22, 2026 | 92.65 | 96.43 | 92.65 | 95.73 | +1.48 | +1.57% | 248,100 |
| Oct 21, 2026 | 92.35 | 96.35 | 92.09 | 94.25 | +1.90 | +2.06% | 263,300 |
| Oct 20, 2026 | 90.38 | 95.07 | 90.38 | 92.35 | +1.90 | +2.10% | 229,800 |
| Oct 19, 2026 | 92.85 | 92.85 | 90.16 | 90.45 | -1.06 | -1.16% | 219,300 |
| Oct 16, 2026 | 93.34 | 94.38 | 91.05 | 91.51 | -1.75 | -1.88% | 210,600 |
| Oct 15, 2026 | 93.38 | 93.51 | 92.04 | 93.26 | +0.83 | +0.90% | 221,600 |
| Oct 14, 2026 | 93.21 | 93.47 | 91.25 | 92.43 | -2.09 | -2.21% | 419,800 |
| Oct 13, 2026 | 95.91 | 96.74 | 93.63 | 94.52 | -0.50 | -0.53% | 192,700 |
| Oct 12, 2026 | 95.76 | 96.84 | 94.86 | 95.02 | -1.50 | -1.55% | 240,600 |
| Oct 9, 2026 | 96.16 | 96.69 | 95.30 | 96.52 | -0.21 | -0.22% | 181,600 |
| Oct 8, 2026 | 95.36 | 96.83 | 95.17 | 96.73 | +0.09 | +0.09% | 250,900 |
| Oct 7, 2026 | 95.93 | 97.42 | 95.90 | 96.64 | -1.07 | -1.10% | 296,300 |
| Oct 6, 2026 | 97.78 | 98.62 | 96.57 | 97.71 | +1.65 | +1.72% | 237,200 |
| Oct 5, 2026 | 96.50 | 97.25 | 95.55 | 96.06 | -0.37 | -0.38% | 322,600 |
| Oct 2, 2026 | 99.53 | 99.53 | 96.26 | 96.43 | -1.26 | -1.29% | 242,400 |
| Oct 1, 2026 | 96.81 | 98.37 | 95.25 | 97.69 | +0.77 | +0.79% | 270,500 |
| Sep 30, 2026 | 99.15 | 99.51 | 96.59 | 96.92 | -1.98 | -2.00% | 286,900 |
| Sep 29, 2026 | 101.61 | 102.05 | 98.81 | 98.90 | -1.82 | -1.81% | 313,100 |
| Sep 28, 2026 | 100.78 | 101.64 | 99.35 | 100.72 | -1.57 | -1.53% | 394,400 |
| Sep 25, 2026 | 101.88 | 102.90 | 100.24 | 102.29 | +1.60 | +1.59% | 296,200 |
| Sep 24, 2026 | 98.87 | 101.00 | 97.74 | 100.69 | +1.42 | +1.43% | 318,700 |
| Sep 23, 2026 | 99.96 | 100.47 | 98.75 | 99.27 | -1.93 | -1.91% | 228,600 |
| Sep 22, 2026 | 102.88 | 103.91 | 100.66 | 101.20 | +1.00 | +1.00% | 401,100 |
| Sep 21, 2026 | 98.12 | 100.51 | 97.34 | 100.20 | +3.82 | +3.96% | 302,000 |
| Sep 18, 2026 | 95.65 | 97.03 | 95.32 | 96.38 | +0.73 | +0.76% | 992,800 |
| Sep 17, 2026 | 98.03 | 98.79 | 95.43 | 95.65 | -1.48 | -1.52% | 504,600 |
| Sep 16, 2026 | 96.56 | 97.47 | 95.16 | 97.13 | +1.12 | +1.17% | 390,400 |
| Sep 15, 2026 | 97.28 | 97.52 | 94.99 | 96.01 | -1.07 | -1.10% | 361,500 |
| Sep 14, 2026 | 94.94 | 97.37 | 94.84 | 97.08 | +0.94 | +0.98% | 341,000 |
| Sep 11, 2026 | 98.00 | 98.57 | 95.59 | 96.14 | +0.36 | +0.38% | 372,400 |
| Sep 10, 2026 | 95.11 | 96.71 | 94.32 | 95.78 | -0.28 | -0.29% | 287,700 |
| Sep 9, 2026 | 93.67 | 96.33 | 93.67 | 96.06 | +1.08 | +1.14% | 211,300 |
| Sep 8, 2026 | 97.48 | 97.57 | 94.85 | 94.98 | -4.08 | -4.12% | 327,700 |
| Sep 4, 2026 | 96.37 | 99.20 | 96.32 | 99.06 | +2.82 | +2.93% | 249,100 |
| Sep 3, 2026 | 95.82 | 96.66 | 94.65 | 96.24 | +1.28 | +1.35% | 218,600 |
| Sep 2, 2026 | 94.74 | 95.86 | 94.31 | 94.96 | +1.62 | +1.74% | 279,500 |
| Sep 1, 2026 | 94.01 | 95.24 | 93.11 | 93.34 | -1.32 | -1.39% | 290,200 |
| Aug 31, 2026 | 97.71 | 97.78 | 94.41 | 94.66 | -4.21 | -4.26% | 383,600 |
| Aug 28, 2026 | 99.88 | 100.01 | 98.09 | 98.87 | 0.00 | 0.00% | 238,800 |
| Aug 27, 2026 | 99.71 | 100.50 | 98.82 | 98.87 | -2.06 | -2.04% | 230,200 |
| Aug 26, 2026 | 104.71 | 104.80 | 100.42 | 100.93 | -2.58 | -2.49% | 337,200 |
| Aug 25, 2026 | 103.59 | 103.59 | 101.40 | 103.51 | +1.83 | +1.80% | 216,100 |
| Aug 24, 2026 | 102.68 | 103.26 | 101.52 | 101.68 | +0.59 | +0.58% | 238,100 |
| Aug 21, 2026 | 102.20 | 102.41 | 100.81 | 101.09 | +0.30 | +0.30% | 236,000 |
| Aug 20, 2026 | 100.70 | 101.31 | 99.40 | 100.79 | -1.63 | -1.59% | 293,700 |
| Aug 19, 2026 | 104.15 | 104.41 | 101.97 | 102.42 | -0.69 | -0.67% | 245,700 |
| Aug 18, 2026 | 105.42 | 105.54 | 102.80 | 103.11 | -2.49 | -2.36% | 253,500 |
| Aug 17, 2026 | 106.63 | 107.36 | 105.36 | 105.60 | -1.98 | -1.84% | 262,200 |
| Aug 14, 2026 | 107.69 | 108.81 | 106.32 | 107.58 | -0.78 | -0.72% | 205,800 |
65 days, newest first. Daily bars as drawn on the SKYW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.