SkyWest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	83.34	83.96	82.19	82.86	82.86	-0.80%	516,234
Apr 27, 2026	85.80	87.13	82.29	83.53	83.53	-2.97%	643,601
Apr 24, 2026	87.96	93.00	85.24	86.09	86.09	-7.18%	828,353
Apr 23, 2026	91.77	93.80	91.37	92.75	92.75	1.22%	353,731
Apr 22, 2026	94.33	94.33	90.88	91.63	91.63	-2.86%	330,450
Apr 21, 2026	95.36	96.68	93.29	94.33	94.33	-1.63%	317,183
Apr 20, 2026	97.41	98.73	95.69	95.89	95.89	-3.43%	298,851
Apr 17, 2026	97.94	101.38	97.82	99.30	99.30	4.77%	307,107
Apr 16, 2026	96.60	97.47	94.54	94.78	94.78	-2.18%	312,078
Apr 15, 2026	97.75	98.15	96.48	96.89	96.89	-1.23%	224,752
Apr 14, 2026	95.94	99.17	95.76	98.10	98.10	3.36%	284,064
Apr 13, 2026	92.86	94.97	91.88	94.91	94.91	0.64%	324,854
Apr 10, 2026	94.88	95.55	93.61	94.31	94.31	-0.59%	252,042
Apr 9, 2026	94.01	95.47	92.87	94.87	94.87	-0.29%	411,732
Apr 8, 2026	98.91	101.36	94.50	95.15	95.15	2.72%	675,511
Apr 7, 2026	91.56	93.74	91.20	92.63	92.63	-0.15%	349,868
Apr 6, 2026	90.99	93.36	90.20	92.77	92.77	1.38%	278,048
Apr 2, 2026	90.51	92.57	89.15	91.51	91.51	-2.34%	306,328
Apr 1, 2026	93.00	95.57	92.33	93.70	93.70	2.04%	456,216
Mar 31, 2026	90.30	92.15	88.43	91.83	91.83	3.92%	406,933
Mar 30, 2026	89.57	90.13	87.93	88.37	88.37	-1.44%	406,568
Mar 27, 2026	92.47	93.38	88.89	89.66	89.66	-4.60%	382,194
Mar 26, 2026	92.67	94.94	92.67	93.98	93.98	-0.16%	275,412
Mar 25, 2026	93.82	95.75	92.84	94.13	94.13	2.59%	335,009
Mar 24, 2026	89.56	92.33	89.52	91.75	91.75	0.61%	301,161
Mar 23, 2026	91.84	93.11	90.45	91.19	91.19	3.75%	409,360
Mar 20, 2026	89.28	89.95	87.44	87.89	87.89	-1.65%	1,191,102
Mar 19, 2026	87.66	89.94	86.65	89.36	89.36	0.45%	369,363
Mar 18, 2026	90.99	91.13	88.72	88.96	88.96	-3.49%	483,256
Mar 17, 2026	92.31	94.35	91.23	92.18	92.18	1.39%	415,273
Mar 16, 2026	89.97	91.64	89.70	90.92	90.92	1.56%	336,909
Mar 13, 2026	90.29	90.54	88.01	89.52	89.52	0.01%	435,329
Mar 12, 2026	88.80	91.16	88.65	89.51	89.51	-1.44%	463,685
Mar 11, 2026	90.85	92.68	89.44	90.82	90.82	-1.26%	310,776
Mar 10, 2026	92.36	95.47	91.43	91.97	91.97	-1.32%	349,478
Mar 9, 2026	89.19	93.94	86.90	93.20	93.20	1.27%	499,871
Mar 6, 2026	92.43	93.27	90.39	92.03	92.03	-3.49%	360,147
Mar 5, 2026	98.45	98.93	94.57	95.36	95.36	-4.98%	314,455
Mar 4, 2026	101.86	102.58	99.96	100.36	100.36	-0.39%	295,239
Mar 3, 2026	98.41	102.20	96.98	100.75	100.75	-0.94%	267,377
Mar 2, 2026	100.93	103.14	100.00	101.71	101.71	-2.28%	294,387
Feb 27, 2026	105.90	106.64	103.34	104.08	104.08	-4.26%	406,008
Feb 26, 2026	109.00	111.01	107.30	108.71	108.71	0.95%	253,371
Feb 25, 2026	107.15	108.54	105.15	107.69	107.69	0.87%	244,030
Feb 24, 2026	102.14	107.02	102.14	106.76	106.76	4.75%	328,570
Feb 23, 2026	102.41	103.30	99.42	101.92	101.92	-1.27%	366,666
Feb 20, 2026	101.51	103.60	100.56	103.23	103.23	1.26%	264,558
Feb 19, 2026	104.37	104.37	101.07	101.95	101.95	-3.19%	199,044
Feb 18, 2026	107.43	109.72	104.39	105.31	105.31	-1.97%	278,214
Feb 17, 2026	104.24	107.75	104.00	107.43	107.43	3.13%	217,201
Feb 13, 2026	103.93	105.27	102.35	104.17	104.17	0.14%	182,054
Feb 12, 2026	105.52	107.00	101.83	104.02	104.02	-0.50%	260,958
Feb 11, 2026	106.19	107.76	103.50	104.54	104.54	-1.18%	198,792
Feb 10, 2026	104.73	106.85	104.68	105.79	105.79	0.21%	216,239
Feb 9, 2026	106.02	106.76	103.77	105.57	105.57	-0.37%	289,609
Feb 6, 2026	102.78	106.65	101.79	105.96	105.96	4.12%	300,274
Feb 5, 2026	103.30	104.33	101.11	101.77	101.77	-1.30%	239,035
Feb 4, 2026	102.64	104.00	100.58	103.11	103.11	1.62%	231,110
Feb 3, 2026	99.90	103.50	99.90	101.47	101.47	1.06%	334,715
Feb 2, 2026	97.50	101.40	97.48	100.41	100.41	4.03%	324,177
Jan 30, 2026	96.12	100.64	95.15	96.52	96.52	-4.93%	540,369
Jan 29, 2026	97.93	102.26	97.73	101.53	101.53	4.15%	531,236
Jan 28, 2026	98.99	100.46	97.19	97.48	97.48	-0.73%	269,987
Jan 27, 2026	101.22	101.22	97.99	98.20	98.20	-2.45%	199,992
Jan 26, 2026	100.80	102.40	100.04	100.67	100.67	-0.97%	338,033
Jan 23, 2026	102.18	102.41	100.14	101.66	101.66	-2.27%	280,062
Jan 22, 2026	102.49	105.38	102.49	104.02	104.02	2.01%	290,553
Jan 21, 2026	98.12	102.41	98.12	101.97	101.97	4.33%	320,505
Jan 20, 2026	97.52	99.32	96.75	97.74	97.74	-1.98%	220,503
Jan 16, 2026	100.29	100.81	98.56	99.71	99.71	-0.40%	259,378
Jan 15, 2026	96.48	100.22	96.43	100.11	100.11	3.96%	203,385
Jan 14, 2026	96.94	97.50	95.23	96.30	96.30	-0.66%	257,123
Jan 13, 2026	97.87	99.84	96.35	96.94	96.94	-1.63%	257,286
Jan 12, 2026	100.10	100.14	98.08	98.55	98.55	-2.11%	235,597
Jan 9, 2026	99.35	101.64	98.58	100.67	100.67	2.00%	255,367
Jan 8, 2026	97.07	98.96	96.70	98.70	98.70	0.94%	298,283
Jan 7, 2026	102.11	102.29	97.64	97.78	97.78	-3.60%	252,922
Jan 6, 2026	103.13	103.18	100.68	101.43	101.43	-2.01%	280,173
Jan 5, 2026	101.00	105.00	101.00	103.51	103.51	2.28%	246,618
Jan 2, 2026	100.52	101.63	99.84	101.20	101.20	0.79%	137,371
Dec 31, 2025	101.05	101.37	100.36	100.41	100.41	-0.61%	251,328
Dec 30, 2025	100.24	101.49	99.97	101.03	101.03	0.40%	280,137
Dec 29, 2025	102.75	103.02	100.45	100.63	100.63	-2.07%	205,740
Dec 26, 2025	102.93	102.99	101.99	102.75	102.75	-0.16%	106,396
Dec 24, 2025	102.21	103.54	102.01	102.91	102.91	0.55%	99,115
Dec 23, 2025	103.95	104.11	102.04	102.35	102.35	-2.05%	201,168
Dec 22, 2025	103.42	105.00	103.18	104.49	104.49	0.37%	186,049
Dec 19, 2025	104.23	105.27	103.89	104.10	104.10	-0.17%	689,674
Dec 18, 2025	103.33	105.27	103.17	104.28	104.28	2.34%	328,740
Dec 17, 2025	103.42	105.27	101.56	101.90	101.90	-1.56%	315,631
Dec 16, 2025	104.12	106.09	102.57	103.51	103.51	0.07%	385,349
Dec 15, 2025	106.23	107.82	103.32	103.44	103.44	-2.27%	515,293
Dec 12, 2025	107.67	108.70	105.19	105.84	105.84	-1.49%	286,827
Dec 11, 2025	107.00	108.50	105.81	107.44	107.44	0.82%	241,467
Dec 10, 2025	103.67	106.78	103.10	106.57	106.57	2.95%	302,078
Dec 9, 2025	103.34	104.65	102.89	103.52	103.52	0.13%	181,068
Dec 8, 2025	103.77	104.45	103.11	103.39	103.39	-0.01%	229,534
Dec 5, 2025	101.40	103.63	100.65	103.40	103.40	1.24%	233,608
Dec 4, 2025	102.79	104.14	101.90	102.13	102.13	-1.08%	285,273
Dec 3, 2025	101.09	103.50	100.92	103.24	103.24	2.31%	245,227