SkyWest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	98.40	100.14	97.20	99.31	99.31	1.04%	1,199,744
Jun 25, 2026	97.22	101.35	97.22	98.29	98.29	1.64%	430,009
Jun 24, 2026	94.20	97.44	94.19	96.70	96.70	3.03%	553,050
Jun 23, 2026	92.04	94.74	91.23	93.86	93.86	0.82%	335,955
Jun 22, 2026	92.51	94.18	92.51	93.10	93.10	0.51%	304,370
Jun 18, 2026	92.94	94.65	92.31	92.63	92.63	0.99%	754,419
Jun 17, 2026	91.88	93.78	91.48	91.72	91.72	-0.33%	392,769
Jun 16, 2026	93.30	94.58	91.72	92.02	92.02	0.07%	422,677
Jun 15, 2026	94.04	95.15	91.79	91.96	91.96	0.23%	392,639
Jun 12, 2026	90.01	91.94	89.18	91.75	91.75	2.27%	377,410
Jun 11, 2026	85.06	89.98	85.06	89.71	89.71	5.29%	414,463
Jun 10, 2026	87.00	87.95	85.00	85.20	85.20	-2.94%	422,706
Jun 9, 2026	85.59	88.42	84.68	87.78	87.78	5.07%	388,864
Jun 8, 2026	84.04	85.12	83.27	83.55	83.55	-1.07%	541,729
Jun 5, 2026	82.90	84.68	82.85	84.45	84.45	1.32%	358,577
Jun 4, 2026	82.50	84.24	82.25	83.35	83.35	2.66%	414,335
Jun 3, 2026	81.39	81.48	80.01	81.19	81.19	-0.77%	402,931
Jun 2, 2026	82.10	82.70	81.38	81.82	81.82	-0.10%	432,407
Jun 1, 2026	83.51	83.87	80.51	81.90	81.90	-4.38%	427,559
May 29, 2026	86.16	87.37	85.52	85.65	85.65	-0.66%	430,780
May 28, 2026	85.13	87.00	84.93	86.22	86.22	-0.48%	305,585
May 27, 2026	87.20	89.68	86.28	86.64	86.64	-0.16%	335,139
May 26, 2026	86.00	87.63	86.00	86.78	86.78	2.31%	305,038
May 22, 2026	85.11	85.49	83.92	84.82	84.82	0.08%	272,663
May 21, 2026	81.84	85.10	81.51	84.75	84.75	1.75%	295,538
May 20, 2026	78.40	83.62	77.89	83.29	83.29	6.24%	514,301
May 19, 2026	81.13	81.13	78.04	78.40	78.40	-4.14%	381,154
May 18, 2026	81.55	84.30	81.50	81.79	81.79	0.66%	406,649
May 15, 2026	82.74	83.16	81.00	81.25	81.25	-2.93%	390,438
May 14, 2026	85.84	86.64	82.02	83.70	83.70	-1.44%	518,974
May 13, 2026	84.54	85.96	84.01	84.92	84.92	-0.22%	267,874
May 12, 2026	86.05	86.05	83.75	85.11	85.11	-1.10%	287,485
May 11, 2026	87.24	87.29	85.93	86.06	86.06	-2.46%	247,477
May 8, 2026	87.67	89.13	87.40	88.23	88.23	0.64%	242,597
May 7, 2026	88.81	90.16	87.45	87.67	87.67	-0.17%	490,146
May 6, 2026	86.33	88.00	85.77	87.82	87.82	5.53%	354,212
May 5, 2026	81.85	83.87	81.85	83.22	83.22	2.27%	301,329
May 4, 2026	83.37	84.27	81.10	81.37	81.37	-2.60%	383,060
May 1, 2026	82.30	84.09	81.53	83.54	83.54	1.73%	422,645
Apr 30, 2026	80.77	83.29	80.77	82.12	82.12	2.01%	478,295
Apr 29, 2026	81.99	82.75	80.00	80.50	80.50	-2.85%	568,957
Apr 28, 2026	83.34	83.96	82.19	82.86	82.86	-0.80%	516,601
Apr 27, 2026	85.80	87.13	82.29	83.53	83.53	-2.97%	651,592
Apr 24, 2026	87.96	93.00	85.24	86.09	86.09	-7.18%	846,716
Apr 23, 2026	91.77	93.80	91.37	92.75	92.75	1.22%	353,917
Apr 22, 2026	94.33	94.33	90.88	91.63	91.63	-2.86%	343,098
Apr 21, 2026	95.36	96.68	93.29	94.33	94.33	-1.63%	317,313
Apr 20, 2026	97.41	98.73	95.69	95.89	95.89	-3.43%	309,699
Apr 17, 2026	97.94	101.38	97.82	99.30	99.30	4.77%	312,344
Apr 16, 2026	96.60	97.47	94.54	94.78	94.78	-2.18%	312,194
Apr 15, 2026	97.75	98.15	96.48	96.89	96.89	-1.23%	225,312
Apr 14, 2026	95.94	99.17	95.76	98.10	98.10	3.36%	284,834
Apr 13, 2026	92.86	94.97	91.88	94.91	94.91	0.64%	324,859
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%	411,804
Apr 8, 2026	98.91	101.36	94.50	95.15	95.15	2.72%	678,468
Apr 7, 2026	91.56	93.74	91.20	92.63	92.63	-0.15%	388,733
Apr 6, 2026	90.99	93.36	90.20	92.77	92.77	1.38%	278,891
Apr 2, 2026	90.51	92.57	89.15	91.51	91.51	-2.34%	318,305
Apr 1, 2026	93.00	95.57	92.33	93.70	93.70	2.04%	456,316
Mar 31, 2026	90.30	92.15	88.43	91.83	91.83	3.92%	407,045
Mar 30, 2026	89.57	90.13	87.93	88.37	88.37	-1.44%	407,398
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%	308,380
Mar 23, 2026	91.84	93.11	90.45	91.19	91.19	3.75%	409,560
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