Dark

SKYW
Skywest Inc
stock NASDAQ

At Close

Jul 24, 2026 3:59:58 PM EDT

103.57USD+7.622%(+7.33)723,100

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:28:00 AM EDT

99.53USD+3.419%(+3.29)1

After-hours

Jul 24, 2026 4:00:30 PM EDT

103.65USD+0.072%(+0.08)85,036

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	100.0400	105.780000	98.5350	103.6500	+7.700%	723,100	0.000%
2026-07-23	92.7600	96.525000	92.2200	96.2400	+0.564%	477,204	+7.700%
2026-07-22	94.8600	96.440000	94.5750	95.7000	+0.557%	754,552	+8.307%
2026-07-21	99.2400	100.000000	95.0300	95.1700	-4.198%	782,672	+8.910%
2026-07-20	96.9500	99.655000	96.9500	99.3400	+2.170%	279,449	+4.339%
2026-07-17	98.7500	99.550000	95.7300	97.2300	-3.080%	420,567	+6.603%
2026-07-16	98.6900	101.140000	98.6750	100.3200	+0.844%	291,165	+3.319%
2026-07-15	97.4100	101.230000	97.4100	99.4800	+2.356%	459,694	+4.192%
2026-07-14	98.1800	98.530000	96.4100	97.1900	-0.603%	303,023	+6.647%
2026-07-13	99.4700	99.620000	97.2400	97.7800	-1.945%	343,020	+6.003%
2026-07-10	99.2100	99.830000	98.1600	99.7200	-0.290%	323,862	+3.941%
2026-07-09	97.3100	100.740000	97.3000	100.0100	+3.188%	401,185	+3.640%
2026-07-08	96.0800	97.190000	95.0700	96.9200	-0.920%	417,437	+6.944%
2026-07-07	99.2000	99.340000	96.7250	97.8200	-0.942%	375,237	+5.960%
2026-07-06	97.6400	99.940000	97.6300	98.7500	+1.930%	291,476	+4.962%
2026-07-02	97.1900	99.330000	95.0000	96.8800	-1.495%	399,005	+6.988%
2026-07-01	99.8100	100.650000	98.2925	98.3500	-0.987%	448,555	+5.389%
2026-06-30	98.4000	101.050000	98.2500	99.3300	+0.628%	400,725	+4.349%
2026-06-29	97.6200	98.870000	96.7750	98.7100	-0.604%	519,099	+5.005%
2026-06-26	98.4000	100.137500	97.2000	99.3100	+1.038%	1,212,617	+4.370%
2026-06-25	97.2200	101.345000	97.2200	98.2900	+1.644%	436,157	+5.453%
2026-06-24	94.2000	97.440000	94.1900	96.7000	+3.026%	553,051	+7.187%
2026-06-23	92.0400	94.740000	91.2300	93.8600	+0.816%	335,956	+10.430%
2026-06-22	92.5100	94.180000	92.5100	93.1000	+0.507%	304,371	+11.332%
2026-06-18	92.9400	94.650000	92.3100	92.6300	+0.992%	754,419	+11.897%
2026-06-17	91.8800	93.775000	91.4800	91.7200	-0.326%	392,769	+13.007%
2026-06-16	93.3000	94.575000	91.7200	92.0200	+0.065%	422,678	+12.639%
2026-06-15	94.0400	95.150000	91.7900	91.9600	+0.234%	392,640	+12.712%
2026-06-12	90.0100	91.935000	89.1800	91.7450	+2.268%	377,410	+12.976%
2026-06-11	85.0600	89.980000	85.0600	89.7100	+5.293%	414,464	+15.539%
2026-06-10	87.0000	87.950000	85.0000	85.2000	-2.939%	422,707	+21.655%
2026-06-09	85.5900	88.420000	84.6750	87.7800	+5.069%	388,865	+18.079%
2026-06-08	84.0400	85.120000	83.2700	83.5450	-1.072%	541,729	+24.065%
2026-06-05	82.9000	84.675000	82.8500	84.4500	+1.320%	358,578	+22.735%
2026-06-04	82.5000	84.242500	82.2500	83.3500	+2.660%	414,335	+24.355%
2026-06-03	81.3900	81.480000	80.0100	81.1900	-0.770%	402,931	+27.664%
2026-06-02	82.1000	82.701800	81.3800	81.8200	-0.098%	432,407	+26.681%
2026-06-01	83.5100	83.870000	80.5100	81.9000	-4.378%	427,560	+26.557%
2026-05-29	86.1600	87.365000	85.5150	85.6500	-0.661%	430,781	+21.016%
2026-05-28	85.1300	87.000000	84.9300	86.2200	-0.485%	305,586	+20.216%
2026-05-27	87.2000	89.682500	86.2800	86.6400	-0.161%	335,139	+19.633%
2026-05-26	86.0000	87.625000	86.0000	86.7800	+2.311%	305,038	+19.440%
2026-05-22	85.1100	85.490000	83.9200	84.8200	+0.083%	272,664	+22.200%
2026-05-21	81.8400	85.100000	81.5100	84.7500	+1.753%	295,539	+22.301%
2026-05-20	78.4000	83.620000	77.8900	83.2900	+6.237%	514,302	+24.445%
2026-05-19	81.1300	81.130000	78.0400	78.4000	-4.145%	381,154	+32.207%
2026-05-18	81.5500	84.295000	81.5000	81.7900	+0.665%	406,649	+26.727%
2026-05-15	82.7400	83.160000	81.0000	81.2500	-2.927%	390,439	+27.569%
2026-05-14	85.8400	86.642784	82.0200	83.7000	-1.437%	518,974	+23.835%
2026-05-13	84.5400	85.960000	84.0100	84.9200	-0.223%	267,874	+22.056%
2026-05-12	86.0500	86.050000	83.7500	85.1100	-1.104%	287,485	+21.784%
2026-05-11	87.2400	87.290000	85.9300	86.0600	-2.459%	247,477	+20.439%
2026-05-08	87.6700	89.130000	87.4000	88.2300	+0.639%	242,598	+17.477%
2026-05-07	88.8100	90.160000	87.4500	87.6700	-0.171%	490,147	+18.227%
2026-05-06	86.3300	87.995000	85.7700	87.8200	+5.528%	354,213	+18.026%
2026-05-05	81.8500	83.870000	81.8500	83.2200	+2.274%	301,330	+24.549%
2026-05-04	83.3700	84.269900	81.1000	81.3700	-2.598%	383,054	+27.381%
2026-05-01	82.3000	84.090000	81.5300	83.5400	+1.729%	422,646	+24.072%
2026-04-30	80.7700	83.290000	80.7700	82.1200	+2.012%	478,296	+26.218%
2026-04-29	81.9900	82.750000	80.0000	80.5000	-2.848%	568,958	+28.758%
2026-04-28	83.3400	83.960000	82.1900	82.8600	-0.802%	516,602	+25.091%
2026-04-27	85.8000	87.130000	82.2900	83.5300	-2.974%	651,593	+24.087%
2026-04-24	87.9600	92.999900	85.2400	86.0900	-7.176%	846,717	+20.397%
2026-04-23	91.7700	93.800000	91.3700	92.7450	+1.217%	353,917	+11.758%
2026-04-22	94.3300	94.330000	90.8800	91.6300	-2.862%	343,099	+13.118%
2026-04-21	95.3600	96.674500	93.2850	94.3300	-1.627%	317,265	+9.880%
2026-04-20	97.4100	98.730000	95.6900	95.8900	-3.434%	309,669	+8.093%
2026-04-17	97.9400	101.380000	97.8150	99.3000	+4.769%	312,345	+4.381%
2026-04-16	96.6000	97.470000	94.5400	94.7800	-2.178%	312,195	+9.359%
2026-04-15	97.7500	98.145000	96.4800	96.8900	-1.233%	225,312	+6.977%
2026-04-14	95.9400	99.164900	95.7551	98.1000	+3.361%	284,834	+5.657%
2026-04-13	92.8600	94.970000	91.8800	94.9100	+0.636%	324,859	+9.209%
2026-04-10	94.8800	95.545000	93.6100	94.3100	-0.590%	252,028	+9.904%
2026-04-09	94.0100	95.469900	92.8700	94.8700	-0.294%	411,795	+9.255%
2026-04-08	98.9100	101.360000	94.5000	95.1500	+2.721%	678,469	+8.933%
2026-04-07	91.5600	93.740000	91.2000	92.6300	-0.151%	388,734	+11.897%
2026-04-06	90.9900	93.360000	90.2000	92.7700	+1.377%	278,891	+11.728%
2026-04-02	90.5100	92.570000	89.1500	91.5100	-2.337%	318,306	+13.266%
2026-04-01	93.0000	95.570000	92.3250	93.7000	+2.036%	456,317	+10.619%
2026-03-31	90.3000	92.145000	88.4300	91.8300	+3.915%	407,046	+12.872%
2026-03-30	89.5700	90.130000	87.9300	88.3700	-1.439%	407,398	+17.291%
2026-03-27	92.4700	93.375000	88.8900	89.6600	-4.597%	382,194	+15.603%
2026-03-26	92.6700	94.940000	92.6700	93.9800	-0.159%	275,412	+10.289%
2026-03-25	93.8200	95.750000	92.8350	94.1300	+2.594%	335,009	+10.114%
2026-03-24	89.5600	92.330000	89.5200	91.7500	+0.614%	308,381	+12.970%
2026-03-23	91.8350	93.110000	90.4500	91.1900	+3.755%	409,561	+13.664%
2026-03-20	89.2800	89.950000	87.4400	87.8900	-1.645%	1,191,099	+17.932%
2026-03-19	87.6600	89.940000	86.6500	89.3600	+0.450%	369,363	+15.991%
2026-03-18	90.9900	91.130000	88.7200	88.9600	-3.493%	483,257	+16.513%
2026-03-17	92.3100	94.350000	91.2300	92.1800	+1.386%	415,273	+12.443%
2026-03-16	89.9700	91.635000	89.6947	90.9200	+1.564%	336,910	+14.001%
2026-03-13	90.2900	90.540000	88.0100	89.5200	+0.011%	435,330	+15.784%
2026-03-12	88.8000	91.160000	88.6500	89.5100	-1.437%	463,685	+15.797%
2026-03-11	90.8500	92.680000	89.4350	90.8150	-1.256%	310,776	+14.133%
2026-03-10	92.3600	95.470000	91.4300	91.9700	-1.320%	349,478	+12.700%
2026-03-09	89.1900	93.940000	86.8950	93.2000	+1.271%	499,872	+11.212%
2026-03-06	92.4300	93.270000	90.3900	92.0300	-3.492%	360,148	+12.626%
2026-03-05	98.4500	98.930000	94.5700	95.3600	-4.982%	314,456	+8.693%
2026-03-04	101.8550	102.580000	99.9600	100.3600	-0.387%	295,240	+3.278%
2026-03-03	98.4100	102.200000	96.9800	100.7500	-0.944%	267,378	+2.878%
2026-03-02	100.9300	103.135000	100.0000	101.7100	-2.277%	294,386	+1.907%
2026-02-27	105.9000	106.640000	103.3400	104.0800	-4.259%	405,997	-0.413%
2026-02-26	109.0000	111.010000	107.3001	108.7100	+0.947%	253,271	-4.655%
2026-02-25	107.1500	108.540000	105.1500	107.6900	+0.871%	244,030	-3.752%
2026-02-24	102.1400	107.020000	102.1400	106.7600	+4.749%	328,570	-2.913%
2026-02-23	102.4100	103.300000	99.4180	101.9200	-1.269%	366,667	+1.697%
2026-02-20	101.5100	103.600000	100.5600	103.2300	+1.256%	264,558	+0.407%
2026-02-19	104.3700	104.370000	101.0700	101.9500	-3.191%	199,039	+1.667%
2026-02-18	107.4300	109.720000	104.3850	105.3100	-1.973%	278,214	-1.576%
2026-02-17	104.2400	107.750000	104.0000	107.4300	+3.129%	217,201	-3.519%
2026-02-13	103.9300	105.270000	102.3500	104.1700	+0.144%	182,024	-0.499%
2026-02-12	105.5200	107.000000	101.8300	104.0200	-0.497%	260,958	-0.356%
2026-02-11	106.1900	107.760000	103.5000	104.5400	-1.182%	198,788	-0.851%
2026-02-10	104.7300	106.847000	104.6800	105.7900	+0.208%	216,229	-2.023%
2026-02-09	106.0200	106.760000	103.7719	105.5700	-0.368%	289,609	-1.819%
2026-02-06	102.7800	106.650000	101.7900	105.9600	+4.117%	300,274	-2.180%
2026-02-05	103.3000	104.330000	101.1100	101.7700	-1.300%	239,031	+1.847%
2026-02-04	102.6400	104.000000	100.5800	103.1100	+1.616%	231,110	+0.524%
2026-02-03	99.9000	103.500000	99.9000	101.4700	+1.056%	334,713	+2.148%
2026-02-02	97.5000	101.400000	97.4800	100.4100	+4.030%	324,177	+3.227%
2026-01-30	96.1200	100.635000	95.1500	96.5200	-4.935%	540,369	+7.387%
2026-01-29	97.9300	102.260000	97.7250	101.5300	+4.155%	531,236	+2.088%
2026-01-28	98.9900	100.460000	97.1881	97.4800	-0.733%	268,470	+6.330%
2026-01-27	101.2200	101.220000	97.9850	98.2000	-2.454%	199,992	+5.550%
2026-01-26	100.8000	102.400000	100.0424	100.6700	-0.974%	337,254	+2.960%
2026-01-23	102.1800	102.410000	100.1400	101.6600	-2.269%	280,062	+1.958%
2026-01-22	102.4900	105.380000	102.4900	104.0200	+2.010%	290,553	-0.356%
2026-01-21	98.1200	102.410000	98.1200	101.9700	+4.333%	320,505	+1.648%
2026-01-20	97.5200	99.320000	96.7499	97.7350	-1.981%	220,503	+6.052%
2026-01-16	100.2900	100.810000	98.5600	99.7100	-0.400%	259,368	+3.951%
2026-01-15	96.4800	100.220000	96.4300	100.1100	+3.956%	203,385	+3.536%
2026-01-14	96.9400	97.500000	95.2300	96.3000	-0.660%	257,123	+7.632%
2026-01-13	97.8700	99.839000	96.3450	96.9400	-1.634%	257,286	+6.922%
2026-01-12	100.1000	100.140000	98.0800	98.5500	-2.106%	235,597	+5.175%
2026-01-09	99.3500	101.640000	98.5800	100.6700	+1.996%	251,075	+2.960%
2026-01-08	97.0700	98.960000	96.7000	98.7000	+0.941%	298,283	+5.015%
2026-01-07	102.1100	102.285000	97.6425	97.7800	-3.599%	252,922	+6.003%
2026-01-06	103.1300	103.180000	100.6825	101.4300	-2.009%	280,173	+2.189%
2026-01-05	101.0000	105.000000	101.0000	103.5100	+2.283%	246,618	+0.135%
2026-01-02	100.5200	101.630000	99.8350	101.2000	+0.787%	137,371	+2.421%
2025-12-31	101.0500	101.370000	100.3600	100.4100	-0.614%	251,328	+3.227%
2025-12-30	100.2400	101.490000	99.9700	101.0300	+0.402%	280,137	+2.593%
2025-12-29	102.7500	103.020000	100.4500	100.6250	-2.068%	205,740	+3.006%
2025-12-26	102.9300	102.990000	101.9850	102.7500	-0.155%	106,396	+0.876%
2025-12-24	102.2100	103.540000	102.0100	102.9100	+0.547%	99,115	+0.719%
2025-12-23	103.9500	104.110000	102.0400	102.3500	-2.048%	201,168	+1.270%
2025-12-22	103.4200	105.000000	103.1800	104.4900	+0.375%	186,049	-0.804%
2025-12-19	104.2300	105.270000	103.8910	104.1000	-0.173%	689,674	-0.432%
2025-12-18	103.3300	105.270000	103.1650	104.2800	+2.336%	328,740	-0.604%
2025-12-17	103.4200	105.269500	101.5600	101.9000	-1.555%	315,631	+1.717%
2025-12-16	104.1200	106.090000	102.5655	103.5100	+0.068%	385,349	+0.135%
2025-12-15	106.2300	107.820000	103.3200	103.4400	-2.268%	515,293	+0.203%
2025-12-12	107.6700	108.700000	105.1900	105.8400	-1.489%	286,827	-2.069%
2025-12-11	107.0000	108.495000	105.8101	107.4400	+0.816%	241,467	-3.528%
2025-12-10	103.6700	106.780000	103.1000	106.5700	+2.946%	302,078	-2.740%
2025-12-09	103.3400	104.645000	102.8900	103.5200	+0.126%	181,068	+0.126%
2025-12-08	103.7700	104.450000	103.1100	103.3900	-0.010%	229,534	+0.251%
2025-12-05	101.4000	103.630000	100.6500	103.4000	+1.244%	233,608	+0.242%
2025-12-04	102.7900	104.140000	101.9000	102.1300	-1.075%	285,273	+1.488%
2025-12-03	101.0900	103.500000	100.9201	103.2400	+2.309%	245,227	+0.397%
2025-12-02	100.2100	101.500000	99.0350	100.9100	+1.632%	388,469	+2.715%
2025-12-01	99.5600	101.150000	98.7300	99.2900	-2.197%	303,156	+4.391%
2025-11-28	101.0000	102.330000	99.5200	101.5200	+0.296%	140,900	+2.098%
2025-11-26	98.8600	102.750000	98.8600	101.2200	+1.892%	466,063	+2.401%
2025-11-25	96.9700	100.060000	96.9400	99.3400	+3.275%	265,295	+4.339%
2025-11-24	95.3400	97.000000	94.8800	96.1900	+0.839%	237,131	+7.755%
2025-11-21	92.9900	96.510000	92.9900	95.3900	+3.091%	292,161	+8.659%
2025-11-20	94.9800	95.070000	91.8400	92.5300	-0.687%	321,296	+12.018%
2025-11-19	94.5500	95.010000	92.6550	93.1700	-0.534%	218,826	+11.248%
2025-11-18	92.2800	94.570000	92.0100	93.6700	+0.753%	266,473	+10.654%
2025-11-17	96.6900	96.690000	92.6050	92.9700	-3.758%	222,120	+11.488%
2025-11-14	97.1800	98.320000	96.2050	96.6000	-2.286%	188,449	+7.298%
2025-11-13	99.9200	101.540000	98.6000	98.8600	-2.080%	215,434	+4.845%
2025-11-12	97.6400	101.450000	97.6200	100.9600	+3.943%	323,141	+2.664%
2025-11-11	97.8300	98.932100	96.6000	97.1300	-1.251%	285,147	+6.713%
2025-11-10	99.2100	100.295000	97.0800	98.3600	-0.243%	266,720	+5.378%
2025-11-07	96.1300	99.860000	95.0400	98.6000	+1.786%	295,188	+5.122%
2025-11-06	97.8000	98.795000	96.1780	96.8700	-1.884%	239,187	+6.999%
2025-11-05	95.5000	99.000000	95.5000	98.7300	+3.883%	343,097	+4.983%
2025-11-04	99.0000	99.000000	94.8700	95.0400	-5.480%	362,131	+9.059%
2025-11-03	101.1400	101.700000	98.7400	100.5500	+0.070%	525,403	+3.083%
2025-10-31	99.4500	103.000000	96.5000	100.4800	+5.635%	539,029	+3.155%
2025-10-30	96.0000	97.000000	94.9821	95.1200	-1.542%	355,574	+8.968%
2025-10-29	98.1400	99.650000	95.8100	96.6100	-2.038%	275,796	+7.287%
2025-10-28	100.6700	101.110000	98.3050	98.6200	-2.463%	292,279	+5.100%
2025-10-27	100.0001	101.680000	100.0001	101.1100	+0.757%	280,777	+2.512%
2025-10-24	99.5900	101.030000	99.5900	100.3500	+1.312%	168,332	+3.288%
2025-10-23	101.0500	101.300000	98.7400	99.0500	-1.560%	157,136	+4.644%
2025-10-22	101.7000	102.420000	100.4400	100.6200	-0.965%	202,768	+3.011%
2025-10-21	100.6900	102.320000	100.6900	101.6000	+0.326%	160,852	+2.018%
2025-10-20	99.4300	101.760000	98.9200	101.2700	+2.221%	174,643	+2.350%
2025-10-17	100.1600	101.200000	98.9800	99.0700	-1.295%	230,812	+4.623%
2025-10-16	101.7600	102.070000	98.5750	100.3700	-1.492%	256,149	+3.268%
2025-10-15	101.1400	102.020000	100.7850	101.8900	+0.821%	237,865	+1.727%
2025-10-14	97.0000	101.670000	96.0001	101.0600	+2.965%	230,684	+2.563%
2025-10-13	98.0200	99.720000	97.7000	98.1500	+0.936%	212,732	+5.604%
2025-10-10	99.8800	102.000000	97.0600	97.2400	-3.022%	282,035	+6.592%
2025-10-09	102.0000	102.590000	99.1000	100.2700	+0.703%	337,546	+3.371%
2025-10-08	99.6900	100.147600	98.5150	99.5700	+0.333%	299,857	+4.098%
2025-10-07	100.6800	100.995000	98.6000	99.2400	-1.096%	308,418	+4.444%
2025-10-06	100.8400	101.020000	98.7600	100.3400	+0.320%	296,066	+3.299%
2025-10-03	99.5700	101.135000	98.7600	100.0200	-0.050%	329,845	+3.629%
2025-10-02	100.5800	101.155000	99.1600	100.0700	-0.823%	387,974	+3.577%
2025-10-01	102.6700	102.670000	100.3650	100.9000	+0.278%	461,837	+2.725%
2025-09-30	101.2000	101.620000	99.1000	100.6200	-0.494%	488,478	+3.011%
2025-09-29	102.4400	103.000000	100.5000	101.1200	-0.668%	305,348	+2.502%
2025-09-26	102.1500	103.180000	101.5000	101.8000	+0.177%	201,779	+1.817%
2025-09-25	102.4900	102.490000	100.5600	101.6200	-1.254%	242,277	+1.998%
2025-09-24	103.1800	103.986500	102.6500	102.9100	-0.184%	338,312	+0.719%
2025-09-23	103.3100	104.920000	102.6400	103.1000	-0.019%	285,496	+0.533%
2025-09-22	103.7200	103.950000	102.0000	103.1200	-1.074%	246,435	+0.514%
2025-09-19	105.2900	106.180000	102.8300	104.2400	-0.268%	803,783	-0.566%
2025-09-18	104.0500	104.820000	103.4650	104.5200	+0.859%	297,467	-0.832%
2025-09-17	104.6100	106.510000	103.5000	103.6300	-0.480%	352,259	+0.019%
2025-09-16	105.2700	105.520000	103.0250	104.1300	-0.364%	385,355	-0.461%
2025-09-15	106.9300	108.430000	104.4150	104.5100	-2.926%	399,280	-0.823%
2025-09-12	108.8300	109.880000	107.4000	107.6600	-1.523%	401,811	-3.725%
2025-09-11	108.8500	109.510000	106.8101	109.3250	+1.096%	301,433	-5.191%
2025-09-10	107.6500	110.280000	107.6500	108.1400	+0.269%	354,608	-4.152%
2025-09-09	109.4200	109.420000	107.1500	107.8500	-1.435%	548,108	-3.894%
2025-09-08	119.4600	119.785000	108.9800	109.4200	-8.220%	763,151	-5.273%
2025-09-05	120.5950	122.150000	118.3700	119.2200	-1.062%	333,580	-13.060%
2025-09-04	122.8400	123.670000	120.0400	120.5000	-1.625%	330,578	-13.983%
2025-09-03	119.5200	123.350000	119.5200	122.4900	+1.922%	492,913	-15.381%
2025-09-02	119.8200	121.250000	117.4900	120.1800	-1.005%	364,248	-13.754%
2025-08-29	122.5300	123.410000	120.3200	121.4000	-0.898%	232,773	-14.621%
2025-08-28	123.2700	123.630000	121.1300	122.5000	-0.073%	244,034	-15.388%
2025-08-27	122.5200	123.899900	121.1400	122.5900	-0.913%	330,900	-15.450%
2025-08-26	121.8700	123.940000	121.5500	123.7200	+1.928%	463,905	-16.222%
2025-08-25	118.1200	123.770000	118.1200	121.3800	+1.931%	651,850	-14.607%
2025-08-22	115.1900	119.990000	114.7301	119.0800	+4.027%	493,526	-12.958%
2025-08-21	113.4600	114.727500	112.2000	114.4700	+0.908%	282,299	-9.452%
2025-08-20	115.8400	115.970000	113.1100	113.4400	-2.342%	251,657	-8.630%
2025-08-19	116.8300	118.505000	116.0600	116.1600	-1.090%	188,697	-10.770%
2025-08-18	116.1700	118.370000	116.0700	117.4400	+0.807%	201,328	-11.742%
2025-08-15	117.4600	118.180000	115.4400	116.5000	-0.146%	241,926	-11.030%
2025-08-14	117.3500	118.265000	115.7900	116.6700	-1.636%	207,479	-11.160%
2025-08-13	117.6600	119.430000	116.7600	118.6100	+1.134%	306,643	-12.613%
2025-08-12	111.0000	117.610000	111.0000	117.2800	+7.007%	321,889	-11.622%
2025-08-11	110.2700	111.005000	109.0601	109.6000	-1.092%	246,485	-5.429%
2025-08-08	112.4700	112.470000	110.0000	110.8100	-0.868%	233,389	-6.462%
2025-08-07	112.9100	113.430000	110.3000	111.7800	-0.498%	195,807	-7.273%
2025-08-06	109.7000	112.720000	108.7360	112.3400	+2.866%	274,734	-7.735%
2025-08-05	110.7100	111.771000	107.2401	109.2100	-0.438%	308,447	-5.091%
2025-08-04	110.5000	110.600000	109.0000	109.6900	+0.532%	298,415	-5.506%
2025-08-01	113.1300	113.230000	108.1901	109.1100	-5.907%	415,164	-5.004%
2025-07-31	116.3900	117.610000	115.1000	115.9600	-0.600%	306,977	-10.616%
2025-07-30	117.4700	118.220000	115.9150	116.6600	+0.026%	432,059	-11.152%
2025-07-29	119.0000	119.435000	116.1000	116.6300	-0.757%	451,965	-11.129%
2025-07-28	114.2900	119.125500	113.7054	117.5200	+4.648%	782,909	-11.802%
2025-07-25	111.4000	114.250000	108.2333	112.3000	+1.016%	993,683	-7.703%
2025-07-24	112.2300	113.170000	109.5700	111.1700	-2.018%	636,588	-6.764%
2025-07-23	113.8000	114.465000	113.0600	113.4600	+0.773%	384,587	-8.646%
2025-07-22	112.1000	113.640000	110.8500	112.5900	+0.133%	291,974	-7.940%
2025-07-21	113.5000	113.740000	112.3200	112.4400	-0.627%	247,559	-7.818%
2025-07-18	115.1000	115.100000	112.1300	113.1500	-1.188%	416,851	-8.396%
2025-07-17	111.6400	114.940000	111.6400	114.5100	+3.134%	561,752	-9.484%
2025-07-16	112.5700	113.140000	109.3400	111.0300	-0.207%	371,281	-6.647%
2025-07-15	112.7300	113.000000	110.8200	111.2600	-1.322%	242,921	-6.840%
2025-07-14	111.7900	113.000000	110.0461	112.7500	+0.886%	288,909	-8.071%
2025-07-11	112.8200	112.860000	110.0001	111.7600	-1.628%	339,844	-7.257%
2025-07-10	109.9200	115.399900	109.7400	113.6100	+6.317%	525,719	-8.767%
2025-07-09	107.6200	108.985000	105.9700	106.8600	+0.169%	286,580	-3.004%
2025-07-08	108.3100	110.200000	106.4601	106.6800	-0.726%	349,594	-2.840%
2025-07-07	107.1600	109.075000	106.3511	107.4600	-0.297%	354,461	-3.546%
2025-07-03	105.7900	108.480000	105.3800	107.7800	+2.006%	242,898	-3.832%
2025-07-02	104.1600	105.689100	102.6250	105.6600	+1.499%	313,374	-1.902%
2025-07-01	104.4600	105.500000	103.3800	104.1000	+1.097%	340,707	-0.432%
2025-06-30	103.8900	104.310000	102.2043	102.9700	-0.416%	631,916	+0.660%
2025-06-27	101.2700	104.085000	100.9775	103.4000	+2.376%	563,492	+0.242%
2025-06-26	100.1700	101.150000	99.5700	101.0000	+1.928%	175,514	+2.624%
2025-06-25	100.2000	100.920000	98.6800	99.0900	-1.177%	206,241	+4.602%
2025-06-24	99.3900	101.000000	98.5101	100.2700	+2.536%	194,343	+3.371%
2025-06-23	95.0600	98.015000	93.2800	97.7900	+2.699%	258,637	+5.992%
2025-06-20	96.9400	97.730000	95.1100	95.2200	-1.703%	376,988	+8.853%
2025-06-18	96.0200	97.640000	95.6804	96.8700	+0.456%	192,426	+6.999%
2025-06-17	96.3900	97.835000	95.4650	96.4300	-1.512%	219,185	+7.487%
2025-06-16	97.0700	98.610000	96.5950	97.9100	+2.192%	234,453	+5.863%
2025-06-13	95.9100	97.500000	95.2200	95.8100	-3.183%	253,869	+8.183%
2025-06-12	99.4100	99.410000	97.2300	98.9600	-1.000%	195,556	+4.739%
2025-06-11	102.8800	104.590000	99.7500	99.9600	-2.772%	211,614	+3.691%
2025-06-10	103.7000	104.000000	101.6400	102.8100	-0.136%	231,487	+0.817%
2025-06-09	103.6700	104.125000	102.5100	102.9500	-0.300%	223,294	+0.680%
2025-06-06	102.4300	103.480000	101.4400	103.2600	+2.400%	185,823	+0.378%
2025-06-05	100.2400	102.070000	99.9946	100.8400	+0.189%	302,180	+2.787%
2025-06-04	103.3100	103.747500	100.4550	100.6500	-2.744%	289,768	+2.981%
2025-06-03	103.3800	104.550000	102.3050	103.4900	+0.155%	365,532	+0.155%
2025-06-02	100.8100	103.430000	99.8350	103.3300	+1.853%	273,336	+0.310%
2025-05-30	101.1000	102.050000	100.3100	101.4500	-0.879%	352,355	+2.169%
2025-05-29	101.9000	103.000000	101.7000	102.3500	+0.818%	251,439	+1.270%
2025-05-28	101.4200	102.000000	100.4501	101.5200	-0.128%	306,092	+2.098%
2025-05-27	99.5600	101.795000	99.1160	101.6500	+3.809%	346,023	+1.968%
2025-05-23	96.3300	98.470000	96.2331	97.9200	-0.740%	162,895	+5.852%
2025-05-22	98.0900	99.350000	97.7300	98.6500	+0.315%	193,917	+5.068%
2025-05-21	99.3400	99.955000	97.4850	98.3400	-2.295%	259,757	+5.400%
2025-05-20	101.2700	102.020000	100.0000	100.6500	-1.178%	178,059	+2.981%
2025-05-19	102.2100	102.860000	100.4640	101.8500	-0.799%	208,163	+1.767%
2025-05-16	101.9700	103.309900	101.1700	102.6700	+0.944%	289,372	+0.955%
2025-05-15	102.4700	102.675000	101.5000	101.7100	-0.557%	264,996	+1.907%
2025-05-14	103.3100	104.885000	101.7850	102.2800	-1.502%	440,396	+1.339%
2025-05-13	101.7000	104.560000	101.2485	103.8400	+1.844%	381,121	-0.183%
2025-05-12	106.1100	106.110000	100.9400	101.9600	+2.431%	379,674	+1.658%
2025-05-09	100.7500	101.880000	98.8848	99.5400	-0.490%	262,880	+4.129%
2025-05-08	98.8000	101.540000	98.0300	100.0300	+3.102%	337,386	+3.619%
2025-05-07	97.2300	98.483800	96.2050	97.0200	+3.136%	369,500	+6.834%
2025-05-06	92.6900	94.870000	91.5000	94.0700	-0.339%	229,028	+10.184%
2025-05-05	92.9200	96.900000	91.7600	94.3900	+0.618%	332,459	+9.810%
2025-05-02	91.9600	95.350000	91.9600	93.8100	+4.025%	416,757	+10.489%
2025-05-01	89.2800	91.090000	88.8000	90.1800	+1.133%	411,460	+14.937%
2025-04-30	87.0000	89.600000	85.8900	89.1700	+0.734%	371,456	+16.239%
2025-04-29	87.4700	89.130000	86.5100	88.5200	+0.832%	298,804	+17.092%
2025-04-28	87.9400	89.450000	86.9200	87.7900	-0.148%	359,286	+18.066%
2025-04-25	85.4100	90.490000	85.4001	87.9200	-1.324%	517,225	+17.891%
2025-04-24	85.1700	89.500000	85.1700	89.1000	+2.426%	584,901	+16.330%
2025-04-23	89.7600	92.840000	86.9400	86.9900	+1.588%	480,584	+19.152%
2025-04-22	84.9400	86.450000	83.9800	85.6300	+2.612%	368,169	+21.044%
2025-04-21	84.0700	85.070000	82.1423	83.4500	-2.260%	296,170	+24.206%
2025-04-17	85.6100	86.610000	84.5000	85.3800	-0.385%	300,637	+21.398%
2025-04-16	86.0000	86.670000	83.7200	85.7100	+0.269%	356,572	+20.931%
2025-04-15	85.0200	87.900000	85.0200	85.4800	+0.447%	543,757	+21.256%
2025-04-14	88.0500	88.050000	84.6850	85.1000	-1.402%	332,805	+21.798%
2025-04-11	84.5900	86.465000	83.1500	86.3100	+1.937%	362,544	+20.090%
2025-04-10	86.9200	87.300000	83.2400	84.6700	-6.224%	431,568	+22.416%
2025-04-09	78.9600	92.180000	78.7200	90.2900	+13.701%	737,005	+14.797%
2025-04-08	84.3500	85.195000	78.1400	79.4100	-0.289%	596,390	+30.525%
2025-04-07	76.1300	84.390000	74.7044	79.6400	-0.735%	689,620	+30.148%
2025-04-04	79.7000	81.550000	76.8047	80.2300	-5.076%	647,032	+29.191%
2025-04-03	84.4300	86.000000	83.1500	84.5200	-6.947%	518,535	+22.634%
2025-04-02	85.9000	91.020000	85.8300	90.8300	+3.099%	373,325	+14.114%
2025-04-01	86.6000	88.460000	85.1067	88.1000	+0.836%	434,238	+17.650%
2025-03-31	86.4700	87.900000	83.9000	87.3700	-1.566%	534,270	+18.633%
2025-03-28	90.7400	90.745000	87.5300	88.7600	-2.085%	410,795	+16.776%
2025-03-27	93.1300	93.130000	90.4600	90.6500	-2.861%	359,528	+14.341%
2025-03-26	94.2400	94.715000	92.1300	93.3200	-0.892%	306,719	+11.069%
2025-03-25	95.9600	96.810000	93.9500	94.1600	-1.496%	399,859	+10.079%
2025-03-24	93.0000	95.850000	92.6150	95.5900	+4.906%	599,499	+8.432%
2025-03-21	88.9300	91.607900	88.4200	91.1200	+0.808%	1,985,032	+13.751%
2025-03-20	88.4800	91.300000	88.4800	90.3900	-0.066%	393,300	+14.670%
2025-03-19	86.8200	91.000000	86.6801	90.4500	+4.193%	455,657	+14.594%
2025-03-18	87.7400	87.890000	85.1600	86.8100	-1.765%	523,693	+19.399%
2025-03-17	86.0400	89.100000	86.0250	88.3700	+1.191%	437,374	+17.291%
2025-03-14	84.6000	87.600000	83.5350	87.3300	+4.088%	460,161	+18.688%
2025-03-13	83.1700	84.710000	81.1500	83.9000	+1.097%	434,095	+23.540%
2025-03-12	84.9500	86.090000	81.0000	82.9900	-0.587%	596,070	+24.895%
2025-03-11	81.4600	85.170000	80.7600	83.4800	+2.480%	675,547	+24.161%
2025-03-10	85.5000	85.705000	80.3700	81.4600	-7.505%	831,120	+27.240%
2025-03-07	88.3300	89.230000	85.3500	88.0700	-1.200%	575,451	+17.690%
2025-03-06	91.6900	92.230000	88.5800	89.1400	-4.058%	504,332	+16.278%
2025-03-05	91.4900	93.500000	90.9500	92.9100	+1.886%	446,721	+11.560%
2025-03-04	93.2600	93.990000	89.0500	91.1900	-5.454%	761,041	+13.664%
2025-03-03	99.4400	101.470000	95.2050	96.4500	-2.487%	413,034	+7.465%
2025-02-28	97.5000	99.400000	97.1000	98.9100	+0.990%	358,360	+4.792%
2025-02-27	100.8400	101.340000	97.6200	97.9400	-2.721%	360,189	+5.830%
2025-02-26	98.3400	101.350000	98.3400	100.6800	+2.882%	548,771	+2.950%
2025-02-25	96.4400	98.550000	95.9000	97.8600	+1.673%	597,002	+5.917%
2025-02-24	97.8800	98.590000	95.8200	96.2500	-0.414%	444,808	+7.688%
2025-02-21	102.7900	102.790000	96.0300	96.6500	-4.316%	453,575	+7.243%
2025-02-20	100.8000	101.680000	99.2200	101.0100	+0.069%	577,612	+2.614%
2025-02-19	102.7700	103.825000	100.8200	100.9400	-3.156%	436,277	+2.685%
2025-02-18	110.3500	111.847500	103.3000	104.2300	-5.477%	655,224	-0.556%
2025-02-14	108.9800	110.320000	108.1500	110.2700	+1.360%	227,476	-6.003%
2025-02-13	110.5700	112.821400	105.9750	108.7900	-1.832%	428,974	-4.725%
2025-02-12	108.4200	111.950000	107.0200	110.8200	+0.599%	355,045	-6.470%
2025-02-11	112.2300	113.360000	109.4600	110.1600	-2.789%	313,830	-5.910%
2025-02-10	116.8100	116.810000	111.3350	113.3200	-2.946%	494,587	-8.533%
2025-02-07	116.3100	117.730000	115.4700	116.7600	+0.508%	290,421	-11.228%
2025-02-06	119.0000	119.770000	114.8500	116.1700	-1.801%	351,715	-10.777%
2025-02-05	118.9600	119.960000	117.1313	118.3000	-0.555%	548,843	-12.384%
2025-02-04	119.2700	121.553300	118.1600	118.9600	+0.651%	364,772	-12.870%
2025-02-03	116.5100	120.670000	113.1500	118.1900	-2.258%	603,732	-12.302%

document.getElementById("gzsRms").onerror = function(){this.style.display='none';}; .dark-mode .NKFK0S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NKFK0S{ color: #333333; background-color: white; border: 2px solid #333333; }SKYWSkywest Incstock NASDAQ

SKYW
Skywest Inc
stock NASDAQ