Skip to main content
SkyWest, Inc. (SKYW)
NASDAQ: SKYW · Real-Time Price · USD
93.26
+1.23 (1.34%)
At close: Mar 9, 2026, 4:00 PM EDT
93.20
-0.06 (-0.06%)
After-hours: Mar 9, 2026, 4:12 PM EDT

SkyWest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202689.1990.8886.9092.63-0.65%286,217
Mar 6, 202692.4393.2790.3992.0392.03-3.49%358,774
Mar 5, 202698.4598.9394.5795.3695.36-4.98%314,299
Mar 4, 2026101.86102.5899.96100.36100.36-0.39%295,239
Mar 3, 202698.41102.2096.98100.75100.75-0.94%267,276
Mar 2, 2026100.93103.14100.00101.71101.71-2.28%294,101
Feb 27, 2026105.90106.64103.34104.08104.08-4.26%356,924
Feb 26, 2026109.00111.01107.30108.71108.710.95%253,371
Feb 25, 2026107.15108.54105.15107.69107.690.87%241,663
Feb 24, 2026102.14107.02102.14106.76106.764.75%328,540
Feb 23, 2026102.41103.3099.42101.92101.92-1.27%364,723
Feb 20, 2026101.51103.60100.56103.23103.231.26%264,557
Feb 19, 2026104.37104.37101.07101.95101.95-3.19%192,748
Feb 18, 2026107.43109.72104.39105.31105.31-1.97%278,214
Feb 17, 2026104.24107.75104.00107.43107.433.13%217,147
Feb 13, 2026103.93105.27102.35104.17104.170.14%182,054
Feb 12, 2026105.52107.00101.83104.02104.02-0.50%260,958
Feb 11, 2026106.19107.76103.50104.54104.54-1.18%198,792
Feb 10, 2026104.73106.85104.68105.79105.790.21%216,239
Feb 9, 2026106.02106.76103.77105.57105.57-0.37%289,609
Feb 6, 2026102.78106.65101.79105.96105.964.12%300,274
Feb 5, 2026103.30104.33101.11101.77101.77-1.30%239,035
Feb 4, 2026102.64104.00100.58103.11103.111.62%231,110
Feb 3, 202699.90103.5099.90101.47101.471.06%334,715
Feb 2, 202697.50101.4097.48100.41100.414.03%324,177
Jan 30, 202696.12100.6495.1596.5296.52-4.93%540,369
Jan 29, 202697.93102.2697.73101.53101.534.15%531,236
Jan 28, 202698.99100.4697.1997.4897.48-0.73%269,987
Jan 27, 2026101.22101.2297.9998.2098.20-2.45%199,992
Jan 26, 2026100.80102.40100.04100.67100.67-0.97%338,033
Jan 23, 2026102.18102.41100.14101.66101.66-2.27%280,062
Jan 22, 2026102.49105.38102.49104.02104.022.01%290,553
Jan 21, 202698.12102.4198.12101.97101.974.33%320,505
Jan 20, 202697.5299.3296.7597.7497.74-1.98%220,503
Jan 16, 2026100.29100.8198.5699.7199.71-0.40%259,378
Jan 15, 202696.48100.2296.43100.11100.113.96%203,385
Jan 14, 202696.9497.5095.2396.3096.30-0.66%257,123
Jan 13, 202697.8799.8496.3596.9496.94-1.63%257,286
Jan 12, 2026100.10100.1498.0898.5598.55-2.11%235,597
Jan 9, 202699.35101.6498.58100.67100.672.00%255,367
Jan 8, 202697.0798.9696.7098.7098.700.94%298,283
Jan 7, 2026102.11102.2997.6497.7897.78-3.60%252,922
Jan 6, 2026103.13103.18100.68101.43101.43-2.01%280,173
Jan 5, 2026101.00105.00101.00103.51103.512.28%246,618
Jan 2, 2026100.52101.6399.84101.20101.200.79%137,371
Dec 31, 2025101.05101.37100.36100.41100.41-0.61%251,328
Dec 30, 2025100.24101.4999.97101.03101.030.40%280,137
Dec 29, 2025102.75103.02100.45100.63100.63-2.07%205,740
Dec 26, 2025102.93102.99101.99102.75102.75-0.16%106,396
Dec 24, 2025102.21103.54102.01102.91102.910.55%99,115
Dec 23, 2025103.95104.11102.04102.35102.35-2.05%201,168
Dec 22, 2025103.42105.00103.18104.49104.490.37%186,049
Dec 19, 2025104.23105.27103.89104.10104.10-0.17%689,674
Dec 18, 2025103.33105.27103.17104.28104.282.34%328,740
Dec 17, 2025103.42105.27101.56101.90101.90-1.56%315,631
Dec 16, 2025104.12106.09102.57103.51103.510.07%385,349
Dec 15, 2025106.23107.82103.32103.44103.44-2.27%515,293
Dec 12, 2025107.67108.70105.19105.84105.84-1.49%286,827
Dec 11, 2025107.00108.50105.81107.44107.440.82%241,467
Dec 10, 2025103.67106.78103.10106.57106.572.95%302,078
Dec 9, 2025103.34104.65102.89103.52103.520.13%181,068
Dec 8, 2025103.77104.45103.11103.39103.39-0.01%229,534
Dec 5, 2025101.40103.63100.65103.40103.401.24%233,608
Dec 4, 2025102.79104.14101.90102.13102.13-1.08%285,273
Dec 3, 2025101.09103.50100.92103.24103.242.31%245,227
Dec 2, 2025100.21101.5099.04100.91100.911.63%388,469
Dec 1, 202599.56101.1598.7399.2999.29-2.20%303,156
Nov 28, 2025101.00102.3399.52101.52101.520.30%140,900
Nov 26, 202598.86102.7598.86101.22101.221.89%466,063
Nov 25, 202596.97100.0696.9499.3499.343.27%265,295
Nov 24, 202595.3497.0094.8896.1996.190.84%237,131
Nov 21, 202592.9996.5192.9995.3995.393.09%292,161
Nov 20, 202594.9895.0791.8492.5392.53-0.69%321,296
Nov 19, 202594.5595.0192.6693.1793.17-0.53%218,826
Nov 18, 202592.2894.5792.0193.6793.670.75%266,473
Nov 17, 202596.6996.6992.6192.9792.97-3.76%222,120
Nov 14, 202597.1898.3296.2196.6096.60-2.29%188,449
Nov 13, 202599.92101.5498.6098.8698.86-2.08%215,434
Nov 12, 202597.64101.4597.62100.96100.963.94%323,141
Nov 11, 202597.8398.9396.6097.1397.13-1.25%285,147
Nov 10, 202599.21100.3097.0898.3698.36-0.24%266,720
Nov 7, 202596.1399.8695.0498.6098.601.79%295,188
Nov 6, 202597.8098.8096.1896.8796.87-1.88%239,187
Nov 5, 202595.5099.0095.5098.7398.733.88%343,097
Nov 4, 202599.0099.0094.8795.0495.04-5.48%362,131
Nov 3, 2025101.14101.7098.74100.55100.550.07%525,403
Oct 31, 202599.45103.0096.50100.48100.485.63%539,029
Oct 30, 202596.0097.0094.9895.1295.12-1.54%355,574
Oct 29, 202598.1499.6595.8196.6196.61-2.04%275,796
Oct 28, 2025100.67101.1198.3198.6298.62-2.46%292,279
Oct 27, 2025100.00101.68100.00101.11101.110.76%280,777
Oct 24, 202599.59101.0399.59100.35100.351.31%168,332
Oct 23, 2025101.05101.3098.7499.0599.05-1.56%157,136
Oct 22, 2025101.70102.42100.44100.62100.62-0.96%202,768
Oct 21, 2025100.69102.32100.69101.60101.600.33%160,852
Oct 20, 202599.43101.7698.92101.27101.272.22%174,643
Oct 17, 2025100.16101.2098.9899.0799.07-1.30%230,812
Oct 16, 2025101.76102.0798.58100.37100.37-1.49%256,149
Oct 15, 2025101.14102.02100.79101.89101.890.82%237,865
Oct 14, 202597.00101.6796.00101.06101.062.96%230,684