Dark

SKYW
Skywest Inc
stock NASDAQ

At Close

Sep 14, 2026 3:59:53 PM EDT

97.09USD+0.988%(+0.95)290,542

77.57Bid 114.78Ask 37.21Spread

Pre-market

Sep 14, 2026 9:03:30 AM EDT

94.71USD-1.487%(-1.43)425

After-hours

Sep 10, 2026 4:00:30 PM EDT

95.78USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	95.3900	97.370000	94.9200	97.0900	+0.988%	290,542	0.000%
2026-09-11	98.0000	98.570000	95.5900	96.1400	+0.376%	372,395	+0.988%
2026-09-10	95.1100	96.710000	94.3200	95.7800	-0.291%	287,681	+1.368%
2026-09-09	93.6700	96.330000	93.6700	96.0600	+1.137%	211,288	+1.072%
2026-09-08	97.4800	97.570000	94.8500	94.9800	-4.119%	327,748	+2.222%
2026-09-04	96.3700	99.200000	96.3200	99.0600	+2.930%	249,071	-1.989%
2026-09-03	95.8200	96.660000	94.6500	96.2400	+1.348%	218,568	+0.883%
2026-09-02	94.7400	95.860000	94.3050	94.9600	+1.736%	279,527	+2.243%
2026-09-01	94.0100	95.235000	93.1100	93.3400	-1.394%	290,350	+4.018%
2026-08-31	97.7100	97.780000	94.4100	94.6600	-4.258%	383,574	+2.567%
2026-08-28	99.8800	100.013300	98.0900	98.8700	0.000%	238,755	-1.800%
2026-08-27	99.7100	100.500000	98.8200	98.8700	-2.041%	230,181	-1.800%
2026-08-26	104.7100	104.800000	100.4201	100.9300	-2.493%	337,159	-3.805%
2026-08-25	103.5900	103.590000	101.4000	103.5100	+1.800%	216,142	-6.202%
2026-08-24	102.6800	103.255000	101.5200	101.6800	+0.584%	238,071	-4.514%
2026-08-21	102.2000	102.407500	100.8100	101.0900	+0.303%	236,003	-3.957%
2026-08-20	100.7000	101.310000	99.3950	100.7850	-1.596%	293,704	-3.666%
2026-08-19	104.1500	104.410000	101.9700	102.4200	-0.669%	245,721	-5.204%
2026-08-18	105.4200	105.535000	102.8000	103.1100	-2.358%	253,499	-5.838%
2026-08-17	106.6300	107.355000	105.3600	105.6000	-1.840%	262,175	-8.059%
2026-08-14	107.6900	108.810000	106.3150	107.5800	-0.720%	205,828	-9.751%
2026-08-13	108.8600	110.000000	107.0612	108.3600	+1.054%	276,767	-10.401%
2026-08-12	107.9200	108.405000	105.8000	107.2300	-0.639%	217,220	-9.456%
2026-08-11	108.2500	109.637600	106.4900	107.9200	+0.232%	341,136	-10.035%
2026-08-10	109.8100	111.000000	107.1700	107.6700	-3.729%	292,569	-9.826%
2026-08-07	114.1900	114.190000	111.6600	111.8400	-1.410%	247,847	-13.188%
2026-08-06	115.9400	116.570000	113.3100	113.4400	-2.156%	342,672	-14.413%
2026-08-05	115.3100	117.720000	114.5150	115.9400	+0.888%	509,249	-16.258%
2026-08-04	113.2700	115.390000	112.6800	114.9200	+3.178%	505,292	-15.515%
2026-08-03	108.7400	112.200000	108.7400	111.3800	+4.123%	390,199	-12.830%
2026-07-31	107.5900	109.300000	106.6700	106.9700	-1.192%	335,913	-9.236%
2026-07-30	110.5900	110.999800	107.8750	108.2600	-1.277%	385,982	-10.318%
2026-07-29	110.9300	113.000000	108.2695	109.6600	-3.596%	583,739	-11.463%
2026-07-28	111.8900	114.270000	109.7576	113.7500	+3.137%	703,746	-14.646%
2026-07-27	106.1000	110.480000	106.1000	110.2900	+6.406%	627,804	-11.968%
2026-07-24	100.0400	105.780000	98.5350	103.6500	+7.700%	723,100	-6.329%
2026-07-23	92.7600	96.525000	92.2200	96.2400	+0.564%	477,204	+0.883%
2026-07-22	94.8600	96.440000	94.5750	95.7000	+0.557%	754,552	+1.452%
2026-07-21	99.2400	100.000000	95.0300	95.1700	-4.198%	782,672	+2.017%
2026-07-20	96.9500	99.655000	96.9500	99.3400	+2.170%	279,449	-2.265%
2026-07-17	98.7500	99.550000	95.7300	97.2300	-3.080%	420,567	-0.144%
2026-07-16	98.6900	101.140000	98.6750	100.3200	+0.844%	291,165	-3.220%
2026-07-15	97.4100	101.230000	97.4100	99.4800	+2.356%	459,694	-2.402%
2026-07-14	98.1800	98.530000	96.4100	97.1900	-0.603%	303,023	-0.103%
2026-07-13	99.4700	99.620000	97.2400	97.7800	-1.945%	343,020	-0.706%
2026-07-10	99.2100	99.830000	98.1600	99.7200	-0.290%	323,862	-2.637%
2026-07-09	97.3100	100.740000	97.3000	100.0100	+3.188%	401,185	-2.920%
2026-07-08	96.0800	97.190000	95.0700	96.9200	-0.920%	417,437	+0.175%
2026-07-07	99.2000	99.340000	96.7250	97.8200	-0.942%	375,237	-0.746%
2026-07-06	97.6400	99.940000	97.6300	98.7500	+1.930%	291,476	-1.681%
2026-07-02	97.1900	99.330000	95.0000	96.8800	-1.495%	399,005	+0.217%
2026-07-01	99.8100	100.650000	98.2925	98.3500	-0.987%	448,555	-1.281%
2026-06-30	98.4000	101.050000	98.2500	99.3300	+0.628%	400,725	-2.255%
2026-06-29	97.6200	98.870000	96.7750	98.7100	-0.604%	519,099	-1.641%
2026-06-26	98.4000	100.137500	97.2000	99.3100	+1.038%	1,212,617	-2.235%
2026-06-25	97.2200	101.345000	97.2200	98.2900	+1.644%	436,157	-1.221%
2026-06-24	94.2000	97.440000	94.1900	96.7000	+3.026%	553,051	+0.403%
2026-06-23	92.0400	94.740000	91.2300	93.8600	+0.816%	335,956	+3.441%
2026-06-22	92.5100	94.180000	92.5100	93.1000	+0.507%	304,371	+4.286%
2026-06-18	92.9400	94.650000	92.3100	92.6300	+0.992%	754,419	+4.815%
2026-06-17	91.8800	93.775000	91.4800	91.7200	-0.326%	392,769	+5.855%
2026-06-16	93.3000	94.575000	91.7200	92.0200	+0.065%	422,678	+5.510%
2026-06-15	94.0400	95.150000	91.7900	91.9600	+0.234%	392,640	+5.579%
2026-06-12	90.0100	91.935000	89.1800	91.7450	+2.268%	377,410	+5.826%
2026-06-11	85.0600	89.980000	85.0600	89.7100	+5.293%	414,464	+8.227%
2026-06-10	87.0000	87.950000	85.0000	85.2000	-2.939%	422,707	+13.955%
2026-06-09	85.5900	88.420000	84.6750	87.7800	+5.069%	388,865	+10.606%
2026-06-08	84.0400	85.120000	83.2700	83.5450	-1.072%	541,729	+16.213%
2026-06-05	82.9000	84.675000	82.8500	84.4500	+1.320%	358,578	+14.967%
2026-06-04	82.5000	84.242500	82.2500	83.3500	+2.660%	414,335	+16.485%
2026-06-03	81.3900	81.480000	80.0100	81.1900	-0.770%	402,931	+19.584%
2026-06-02	82.1000	82.701800	81.3800	81.8200	-0.098%	432,407	+18.663%
2026-06-01	83.5100	83.870000	80.5100	81.9000	-4.378%	427,560	+18.547%
2026-05-29	86.1600	87.365000	85.5150	85.6500	-0.661%	430,781	+13.357%
2026-05-28	85.1300	87.000000	84.9300	86.2200	-0.485%	305,586	+12.607%
2026-05-27	87.2000	89.682500	86.2800	86.6400	-0.161%	335,139	+12.061%
2026-05-26	86.0000	87.625000	86.0000	86.7800	+2.311%	305,038	+11.881%
2026-05-22	85.1100	85.490000	83.9200	84.8200	+0.083%	272,664	+14.466%
2026-05-21	81.8400	85.100000	81.5100	84.7500	+1.753%	295,539	+14.560%
2026-05-20	78.4000	83.620000	77.8900	83.2900	+6.237%	514,302	+16.569%
2026-05-19	81.1300	81.130000	78.0400	78.4000	-4.145%	381,154	+23.839%
2026-05-18	81.5500	84.295000	81.5000	81.7900	+0.665%	406,649	+18.706%
2026-05-15	82.7400	83.160000	81.0000	81.2500	-2.927%	390,439	+19.495%
2026-05-14	85.8400	86.642784	82.0200	83.7000	-1.437%	518,974	+15.998%
2026-05-13	84.5400	85.960000	84.0100	84.9200	-0.223%	267,874	+14.331%
2026-05-12	86.0500	86.050000	83.7500	85.1100	-1.104%	287,485	+14.076%
2026-05-11	87.2400	87.290000	85.9300	86.0600	-2.459%	247,477	+12.817%
2026-05-08	87.6700	89.130000	87.4000	88.2300	+0.639%	242,598	+10.042%
2026-05-07	88.8100	90.160000	87.4500	87.6700	-0.171%	490,147	+10.745%
2026-05-06	86.3300	87.995000	85.7700	87.8200	+5.528%	354,213	+10.556%
2026-05-05	81.8500	83.870000	81.8500	83.2200	+2.274%	301,330	+16.667%
2026-05-04	83.3700	84.269900	81.1000	81.3700	-2.598%	383,054	+19.319%
2026-05-01	82.3000	84.090000	81.5300	83.5400	+1.729%	422,646	+16.220%
2026-04-30	80.7700	83.290000	80.7700	82.1200	+2.012%	478,296	+18.229%
2026-04-29	81.9900	82.750000	80.0000	80.5000	-2.848%	568,958	+20.609%
2026-04-28	83.3400	83.960000	82.1900	82.8600	-0.802%	516,602	+17.174%
2026-04-27	85.8000	87.130000	82.2900	83.5300	-2.974%	651,593	+16.234%
2026-04-24	87.9600	92.999900	85.2400	86.0900	-7.176%	846,717	+12.777%
2026-04-23	91.7700	93.800000	91.3700	92.7450	+1.217%	353,917	+4.685%
2026-04-22	94.3300	94.330000	90.8800	91.6300	-2.862%	343,099	+5.959%
2026-04-21	95.3600	96.674500	93.2850	94.3300	-1.627%	317,265	+2.926%
2026-04-20	97.4100	98.730000	95.6900	95.8900	-3.434%	309,669	+1.251%
2026-04-17	97.9400	101.380000	97.8150	99.3000	+4.769%	312,345	-2.226%
2026-04-16	96.6000	97.470000	94.5400	94.7800	-2.178%	312,195	+2.437%
2026-04-15	97.7500	98.145000	96.4800	96.8900	-1.233%	225,312	+0.206%
2026-04-14	95.9400	99.164900	95.7551	98.1000	+3.361%	284,834	-1.030%
2026-04-13	92.8600	94.970000	91.8800	94.9100	+0.636%	324,859	+2.297%
2026-04-10	94.8800	95.545000	93.6100	94.3100	-0.590%	252,028	+2.948%
2026-04-09	94.0100	95.469900	92.8700	94.8700	-0.294%	411,795	+2.340%
2026-04-08	98.9100	101.360000	94.5000	95.1500	+2.721%	678,469	+2.039%
2026-04-07	91.5600	93.740000	91.2000	92.6300	-0.151%	388,734	+4.815%
2026-04-06	90.9900	93.360000	90.2000	92.7700	+1.377%	278,891	+4.657%
2026-04-02	90.5100	92.570000	89.1500	91.5100	-2.337%	318,306	+6.098%
2026-04-01	93.0000	95.570000	92.3250	93.7000	+2.036%	456,317	+3.618%
2026-03-31	90.3000	92.145000	88.4300	91.8300	+3.915%	407,046	+5.728%
2026-03-30	89.5700	90.130000	87.9300	88.3700	-1.439%	407,398	+9.868%
2026-03-27	92.4700	93.375000	88.8900	89.6600	-4.597%	382,194	+8.287%
2026-03-26	92.6700	94.940000	92.6700	93.9800	-0.159%	275,412	+3.309%
2026-03-25	93.8200	95.750000	92.8350	94.1300	+2.594%	335,009	+3.145%
2026-03-24	89.5600	92.330000	89.5200	91.7500	+0.614%	308,381	+5.820%
2026-03-23	91.8350	93.110000	90.4500	91.1900	+3.755%	409,561	+6.470%
2026-03-20	89.2800	89.950000	87.4400	87.8900	-1.645%	1,191,099	+10.468%
2026-03-19	87.6600	89.940000	86.6500	89.3600	+0.450%	369,363	+8.650%
2026-03-18	90.9900	91.130000	88.7200	88.9600	-3.493%	483,257	+9.139%
2026-03-17	92.3100	94.350000	91.2300	92.1800	+1.386%	415,273	+5.327%
2026-03-16	89.9700	91.635000	89.6947	90.9200	+1.564%	336,910	+6.786%
2026-03-13	90.2900	90.540000	88.0100	89.5200	+0.011%	435,330	+8.456%
2026-03-12	88.8000	91.160000	88.6500	89.5100	-1.437%	463,685	+8.468%
2026-03-11	90.8500	92.680000	89.4350	90.8150	-1.256%	310,776	+6.910%
2026-03-10	92.3600	95.470000	91.4300	91.9700	-1.320%	349,478	+5.567%
2026-03-09	89.1900	93.940000	86.8950	93.2000	+1.271%	499,872	+4.174%
2026-03-06	92.4300	93.270000	90.3900	92.0300	-3.492%	360,148	+5.498%
2026-03-05	98.4500	98.930000	94.5700	95.3600	-4.982%	314,456	+1.814%
2026-03-04	101.8550	102.580000	99.9600	100.3600	-0.387%	295,240	-3.258%
2026-03-03	98.4100	102.200000	96.9800	100.7500	-0.944%	267,378	-3.633%
2026-03-02	100.9300	103.135000	100.0000	101.7100	-2.277%	294,386	-4.542%
2026-02-27	105.9000	106.640000	103.3400	104.0800	-4.259%	405,997	-6.716%
2026-02-26	109.0000	111.010000	107.3001	108.7100	+0.947%	253,271	-10.689%
2026-02-25	107.1500	108.540000	105.1500	107.6900	+0.871%	244,030	-9.843%
2026-02-24	102.1400	107.020000	102.1400	106.7600	+4.749%	328,570	-9.058%
2026-02-23	102.4100	103.300000	99.4180	101.9200	-1.269%	366,667	-4.739%
2026-02-20	101.5100	103.600000	100.5600	103.2300	+1.256%	264,558	-5.948%
2026-02-19	104.3700	104.370000	101.0700	101.9500	-3.191%	199,039	-4.767%
2026-02-18	107.4300	109.720000	104.3850	105.3100	-1.973%	278,214	-7.806%
2026-02-17	104.2400	107.750000	104.0000	107.4300	+3.129%	217,201	-9.625%
2026-02-13	103.9300	105.270000	102.3500	104.1700	+0.144%	182,024	-6.797%
2026-02-12	105.5200	107.000000	101.8300	104.0200	-0.497%	260,958	-6.662%
2026-02-11	106.1900	107.760000	103.5000	104.5400	-1.182%	198,788	-7.126%
2026-02-10	104.7300	106.847000	104.6800	105.7900	+0.208%	216,229	-8.224%
2026-02-09	106.0200	106.760000	103.7719	105.5700	-0.368%	289,609	-8.033%
2026-02-06	102.7800	106.650000	101.7900	105.9600	+4.117%	300,274	-8.371%
2026-02-05	103.3000	104.330000	101.1100	101.7700	-1.300%	239,031	-4.599%
2026-02-04	102.6400	104.000000	100.5800	103.1100	+1.616%	231,110	-5.838%
2026-02-03	99.9000	103.500000	99.9000	101.4700	+1.056%	334,713	-4.317%
2026-02-02	97.5000	101.400000	97.4800	100.4100	+4.030%	324,177	-3.306%
2026-01-30	96.1200	100.635000	95.1500	96.5200	-4.935%	540,369	+0.591%
2026-01-29	97.9300	102.260000	97.7250	101.5300	+4.155%	531,236	-4.373%
2026-01-28	98.9900	100.460000	97.1881	97.4800	-0.733%	268,470	-0.400%
2026-01-27	101.2200	101.220000	97.9850	98.2000	-2.454%	199,992	-1.130%
2026-01-26	100.8000	102.400000	100.0424	100.6700	-0.974%	337,254	-3.556%
2026-01-23	102.1800	102.410000	100.1400	101.6600	-2.269%	280,062	-4.495%
2026-01-22	102.4900	105.380000	102.4900	104.0200	+2.010%	290,553	-6.662%
2026-01-21	98.1200	102.410000	98.1200	101.9700	+4.333%	320,505	-4.786%
2026-01-20	97.5200	99.320000	96.7499	97.7350	-1.981%	220,503	-0.660%
2026-01-16	100.2900	100.810000	98.5600	99.7100	-0.400%	259,368	-2.628%
2026-01-15	96.4800	100.220000	96.4300	100.1100	+3.956%	203,385	-3.017%
2026-01-14	96.9400	97.500000	95.2300	96.3000	-0.660%	257,123	+0.820%
2026-01-13	97.8700	99.839000	96.3450	96.9400	-1.634%	257,286	+0.155%
2026-01-12	100.1000	100.140000	98.0800	98.5500	-2.106%	235,597	-1.481%
2026-01-09	99.3500	101.640000	98.5800	100.6700	+1.996%	251,075	-3.556%
2026-01-08	97.0700	98.960000	96.7000	98.7000	+0.941%	298,283	-1.631%
2026-01-07	102.1100	102.285000	97.6425	97.7800	-3.599%	252,922	-0.706%
2026-01-06	103.1300	103.180000	100.6825	101.4300	-2.009%	280,173	-4.279%
2026-01-05	101.0000	105.000000	101.0000	103.5100	+2.283%	246,618	-6.202%
2026-01-02	100.5200	101.630000	99.8350	101.2000	+0.787%	137,371	-4.061%
2025-12-31	101.0500	101.370000	100.3600	100.4100	-0.614%	251,328	-3.306%
2025-12-30	100.2400	101.490000	99.9700	101.0300	+0.402%	280,137	-3.900%
2025-12-29	102.7500	103.020000	100.4500	100.6250	-2.068%	205,740	-3.513%
2025-12-26	102.9300	102.990000	101.9850	102.7500	-0.155%	106,396	-5.509%
2025-12-24	102.2100	103.540000	102.0100	102.9100	+0.547%	99,115	-5.655%
2025-12-23	103.9500	104.110000	102.0400	102.3500	-2.048%	201,168	-5.139%
2025-12-22	103.4200	105.000000	103.1800	104.4900	+0.375%	186,049	-7.082%
2025-12-19	104.2300	105.270000	103.8910	104.1000	-0.173%	689,674	-6.734%
2025-12-18	103.3300	105.270000	103.1650	104.2800	+2.336%	328,740	-6.895%
2025-12-17	103.4200	105.269500	101.5600	101.9000	-1.555%	315,631	-4.720%
2025-12-16	104.1200	106.090000	102.5655	103.5100	+0.068%	385,349	-6.202%
2025-12-15	106.2300	107.820000	103.3200	103.4400	-2.268%	515,293	-6.139%
2025-12-12	107.6700	108.700000	105.1900	105.8400	-1.489%	286,827	-8.267%
2025-12-11	107.0000	108.495000	105.8101	107.4400	+0.816%	241,467	-9.633%
2025-12-10	103.6700	106.780000	103.1000	106.5700	+2.946%	302,078	-8.896%
2025-12-09	103.3400	104.645000	102.8900	103.5200	+0.126%	181,068	-6.211%
2025-12-08	103.7700	104.450000	103.1100	103.3900	-0.010%	229,534	-6.093%
2025-12-05	101.4000	103.630000	100.6500	103.4000	+1.244%	233,608	-6.103%
2025-12-04	102.7900	104.140000	101.9000	102.1300	-1.075%	285,273	-4.935%
2025-12-03	101.0900	103.500000	100.9201	103.2400	+2.309%	245,227	-5.957%
2025-12-02	100.2100	101.500000	99.0350	100.9100	+1.632%	388,469	-3.786%
2025-12-01	99.5600	101.150000	98.7300	99.2900	-2.197%	303,156	-2.216%
2025-11-28	101.0000	102.330000	99.5200	101.5200	+0.296%	140,900	-4.364%
2025-11-26	98.8600	102.750000	98.8600	101.2200	+1.892%	466,063	-4.080%
2025-11-25	96.9700	100.060000	96.9400	99.3400	+3.275%	265,295	-2.265%
2025-11-24	95.3400	97.000000	94.8800	96.1900	+0.839%	237,131	+0.936%
2025-11-21	92.9900	96.510000	92.9900	95.3900	+3.091%	292,161	+1.782%
2025-11-20	94.9800	95.070000	91.8400	92.5300	-0.687%	321,296	+4.928%
2025-11-19	94.5500	95.010000	92.6550	93.1700	-0.534%	218,826	+4.207%
2025-11-18	92.2800	94.570000	92.0100	93.6700	+0.753%	266,473	+3.651%
2025-11-17	96.6900	96.690000	92.6050	92.9700	-3.758%	222,120	+4.432%
2025-11-14	97.1800	98.320000	96.2050	96.6000	-2.286%	188,449	+0.507%
2025-11-13	99.9200	101.540000	98.6000	98.8600	-2.080%	215,434	-1.790%
2025-11-12	97.6400	101.450000	97.6200	100.9600	+3.943%	323,141	-3.833%
2025-11-11	97.8300	98.932100	96.6000	97.1300	-1.251%	285,147	-0.041%
2025-11-10	99.2100	100.295000	97.0800	98.3600	-0.243%	266,720	-1.291%
2025-11-07	96.1300	99.860000	95.0400	98.6000	+1.786%	295,188	-1.531%
2025-11-06	97.8000	98.795000	96.1780	96.8700	-1.884%	239,187	+0.227%
2025-11-05	95.5000	99.000000	95.5000	98.7300	+3.883%	343,097	-1.661%
2025-11-04	99.0000	99.000000	94.8700	95.0400	-5.480%	362,131	+2.157%
2025-11-03	101.1400	101.700000	98.7400	100.5500	+0.070%	525,403	-3.441%
2025-10-31	99.4500	103.000000	96.5000	100.4800	+5.635%	539,029	-3.374%
2025-10-30	96.0000	97.000000	94.9821	95.1200	-1.542%	355,574	+2.071%
2025-10-29	98.1400	99.650000	95.8100	96.6100	-2.038%	275,796	+0.497%
2025-10-28	100.6700	101.110000	98.3050	98.6200	-2.463%	292,279	-1.551%
2025-10-27	100.0001	101.680000	100.0001	101.1100	+0.757%	280,777	-3.976%
2025-10-24	99.5900	101.030000	99.5900	100.3500	+1.312%	168,332	-3.249%
2025-10-23	101.0500	101.300000	98.7400	99.0500	-1.560%	157,136	-1.979%
2025-10-22	101.7000	102.420000	100.4400	100.6200	-0.965%	202,768	-3.508%
2025-10-21	100.6900	102.320000	100.6900	101.6000	+0.326%	160,852	-4.439%
2025-10-20	99.4300	101.760000	98.9200	101.2700	+2.221%	174,643	-4.128%
2025-10-17	100.1600	101.200000	98.9800	99.0700	-1.295%	230,812	-1.999%
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	-4.711%
2025-10-14	97.0000	101.670000	96.0001	101.0600	+2.965%	230,684	-3.928%
2025-10-13	98.0200	99.720000	97.7000	98.1500	+0.936%	212,732	-1.080%
2025-10-10	99.8800	102.000000	97.0600	97.2400	-3.022%	282,035	-0.154%
2025-10-09	102.0000	102.590000	99.1000	100.2700	+0.703%	337,546	-3.171%
2025-10-08	99.6900	100.147600	98.5150	99.5700	+0.333%	299,857	-2.491%
2025-10-07	100.6800	100.995000	98.6000	99.2400	-1.096%	308,418	-2.166%
2025-10-06	100.8400	101.020000	98.7600	100.3400	+0.320%	296,066	-3.239%
2025-10-03	99.5700	101.135000	98.7600	100.0200	-0.050%	329,845	-2.929%
2025-10-02	100.5800	101.155000	99.1600	100.0700	-0.823%	387,974	-2.978%
2025-10-01	102.6700	102.670000	100.3650	100.9000	+0.278%	461,837	-3.776%
2025-09-30	101.2000	101.620000	99.1000	100.6200	-0.494%	488,478	-3.508%
2025-09-29	102.4400	103.000000	100.5000	101.1200	-0.668%	305,348	-3.985%
2025-09-26	102.1500	103.180000	101.5000	101.8000	+0.177%	201,779	-4.627%
2025-09-25	102.4900	102.490000	100.5600	101.6200	-1.254%	242,277	-4.458%
2025-09-24	103.1800	103.986500	102.6500	102.9100	-0.184%	338,312	-5.655%
2025-09-23	103.3100	104.920000	102.6400	103.1000	-0.019%	285,496	-5.829%
2025-09-22	103.7200	103.950000	102.0000	103.1200	-1.074%	246,435	-5.848%
2025-09-19	105.2900	106.180000	102.8300	104.2400	-0.268%	803,783	-6.859%
2025-09-18	104.0500	104.820000	103.4650	104.5200	+0.859%	297,467	-7.109%
2025-09-17	104.6100	106.510000	103.5000	103.6300	-0.480%	352,259	-6.311%
2025-09-16	105.2700	105.520000	103.0250	104.1300	-0.364%	385,355	-6.761%
2025-09-15	106.9300	108.430000	104.4150	104.5100	-2.926%	399,280	-7.100%
2025-09-12	108.8300	109.880000	107.4000	107.6600	-1.523%	401,811	-9.818%
2025-09-11	108.8500	109.510000	106.8101	109.3250	+1.096%	301,433	-11.191%
2025-09-10	107.6500	110.280000	107.6500	108.1400	+0.269%	354,608	-10.218%
2025-09-09	109.4200	109.420000	107.1500	107.8500	-1.435%	548,108	-9.977%
2025-09-08	119.4600	119.785000	108.9800	109.4200	-8.220%	763,151	-11.269%
2025-09-05	120.5950	122.150000	118.3700	119.2200	-1.062%	333,580	-18.562%
2025-09-04	122.8400	123.670000	120.0400	120.5000	-1.625%	330,578	-19.427%
2025-09-03	119.5200	123.350000	119.5200	122.4900	+1.922%	492,913	-20.736%
2025-09-02	119.8200	121.250000	117.4900	120.1800	-1.005%	364,248	-19.213%
2025-08-29	122.5300	123.410000	120.3200	121.4000	-0.898%	232,773	-20.025%
2025-08-28	123.2700	123.630000	121.1300	122.5000	-0.073%	244,034	-20.743%
2025-08-27	122.5200	123.899900	121.1400	122.5900	-0.913%	330,900	-20.801%
2025-08-26	121.8700	123.940000	121.5500	123.7200	+1.928%	463,905	-21.524%
2025-08-25	118.1200	123.770000	118.1200	121.3800	+1.931%	651,850	-20.012%
2025-08-22	115.1900	119.990000	114.7301	119.0800	+4.027%	493,526	-18.467%
2025-08-21	113.4600	114.727500	112.2000	114.4700	+0.908%	282,299	-15.183%
2025-08-20	115.8400	115.970000	113.1100	113.4400	-2.342%	251,657	-14.413%
2025-08-19	116.8300	118.505000	116.0600	116.1600	-1.090%	188,697	-16.417%
2025-08-18	116.1700	118.370000	116.0700	117.4400	+0.807%	201,328	-17.328%
2025-08-15	117.4600	118.180000	115.4400	116.5000	-0.146%	241,926	-16.661%
2025-08-14	117.3500	118.265000	115.7900	116.6700	-1.636%	207,479	-16.782%
2025-08-13	117.6600	119.430000	116.7600	118.6100	+1.134%	306,643	-18.143%
2025-08-12	111.0000	117.610000	111.0000	117.2800	+7.007%	321,889	-17.215%
2025-08-11	110.2700	111.005000	109.0601	109.6000	-1.092%	246,485	-11.414%
2025-08-08	112.4700	112.470000	110.0000	110.8100	-0.868%	233,389	-12.382%
2025-08-07	112.9100	113.430000	110.3000	111.7800	-0.498%	195,807	-13.142%
2025-08-06	109.7000	112.720000	108.7360	112.3400	+2.866%	274,734	-13.575%
2025-08-05	110.7100	111.771000	107.2401	109.2100	-0.438%	308,447	-11.098%
2025-08-04	110.5000	110.600000	109.0000	109.6900	+0.532%	298,415	-11.487%
2025-08-01	113.1300	113.230000	108.1901	109.1100	-5.907%	415,164	-11.016%
2025-07-31	116.3900	117.610000	115.1000	115.9600	-0.600%	306,977	-16.273%
2025-07-30	117.4700	118.220000	115.9150	116.6600	+0.026%	432,059	-16.775%
2025-07-29	119.0000	119.435000	116.1000	116.6300	-0.757%	451,965	-16.754%
2025-07-28	114.2900	119.125500	113.7054	117.5200	+4.648%	782,909	-17.384%
2025-07-25	111.4000	114.250000	108.2333	112.3000	+1.016%	993,683	-13.544%
2025-07-24	112.2300	113.170000	109.5700	111.1700	-2.018%	636,588	-12.665%
2025-07-23	113.8000	114.465000	113.0600	113.4600	+0.773%	384,587	-14.428%
2025-07-22	112.1000	113.640000	110.8500	112.5900	+0.133%	291,974	-13.767%
2025-07-21	113.5000	113.740000	112.3200	112.4400	-0.627%	247,559	-13.652%
2025-07-18	115.1000	115.100000	112.1300	113.1500	-1.188%	416,851	-14.194%
2025-07-17	111.6400	114.940000	111.6400	114.5100	+3.134%	561,752	-15.213%
2025-07-16	112.5700	113.140000	109.3400	111.0300	-0.207%	371,281	-12.555%
2025-07-15	112.7300	113.000000	110.8200	111.2600	-1.322%	242,921	-12.736%
2025-07-14	111.7900	113.000000	110.0461	112.7500	+0.886%	288,909	-13.889%
2025-07-11	112.8200	112.860000	110.0001	111.7600	-1.628%	339,844	-13.126%
2025-07-10	109.9200	115.399900	109.7400	113.6100	+6.317%	525,719	-14.541%
2025-07-09	107.6200	108.985000	105.9700	106.8600	+0.169%	286,580	-9.143%
2025-07-08	108.3100	110.200000	106.4601	106.6800	-0.726%	349,594	-8.990%
2025-07-07	107.1600	109.075000	106.3511	107.4600	-0.297%	354,461	-9.650%
2025-07-03	105.7900	108.480000	105.3800	107.7800	+2.006%	242,898	-9.918%
2025-07-02	104.1600	105.689100	102.6250	105.6600	+1.499%	313,374	-8.111%
2025-07-01	104.4600	105.500000	103.3800	104.1000	+1.097%	340,707	-6.734%
2025-06-30	103.8900	104.310000	102.2043	102.9700	-0.416%	631,916	-5.710%
2025-06-27	101.2700	104.085000	100.9775	103.4000	+2.376%	563,492	-6.103%
2025-06-26	100.1700	101.150000	99.5700	101.0000	+1.928%	175,514	-3.871%
2025-06-25	100.2000	100.920000	98.6800	99.0900	-1.177%	206,241	-2.018%
2025-06-24	99.3900	101.000000	98.5101	100.2700	+2.536%	194,343	-3.171%
2025-06-23	95.0600	98.015000	93.2800	97.7900	+2.699%	258,637	-0.716%
2025-06-20	96.9400	97.730000	95.1100	95.2200	-1.703%	376,988	+1.964%
2025-06-18	96.0200	97.640000	95.6804	96.8700	+0.456%	192,426	+0.227%
2025-06-17	96.3900	97.835000	95.4650	96.4300	-1.512%	219,185	+0.684%
2025-06-16	97.0700	98.610000	96.5950	97.9100	+2.192%	234,453	-0.838%
2025-06-13	95.9100	97.500000	95.2200	95.8100	-3.183%	253,869	+1.336%
2025-06-12	99.4100	99.410000	97.2300	98.9600	-1.000%	195,556	-1.890%
2025-06-11	102.8800	104.590000	99.7500	99.9600	-2.772%	211,614	-2.871%
2025-06-10	103.7000	104.000000	101.6400	102.8100	-0.136%	231,487	-5.564%
2025-06-09	103.6700	104.125000	102.5100	102.9500	-0.300%	223,294	-5.692%
2025-06-06	102.4300	103.480000	101.4400	103.2600	+2.400%	185,823	-5.975%
2025-06-05	100.2400	102.070000	99.9946	100.8400	+0.189%	302,180	-3.719%
2025-06-04	103.3100	103.747500	100.4550	100.6500	-2.744%	289,768	-3.537%
2025-06-03	103.3800	104.550000	102.3050	103.4900	+0.155%	365,532	-6.184%
2025-06-02	100.8100	103.430000	99.8350	103.3300	+1.853%	273,336	-6.039%
2025-05-30	101.1000	102.050000	100.3100	101.4500	-0.879%	352,355	-4.298%
2025-05-29	101.9000	103.000000	101.7000	102.3500	+0.818%	251,439	-5.139%
2025-05-28	101.4200	102.000000	100.4501	101.5200	-0.128%	306,092	-4.364%
2025-05-27	99.5600	101.795000	99.1160	101.6500	+3.809%	346,023	-4.486%
2025-05-23	96.3300	98.470000	96.2331	97.9200	-0.740%	162,895	-0.848%
2025-05-22	98.0900	99.350000	97.7300	98.6500	+0.315%	193,917	-1.581%
2025-05-21	99.3400	99.955000	97.4850	98.3400	-2.295%	259,757	-1.271%
2025-05-20	101.2700	102.020000	100.0000	100.6500	-1.178%	178,059	-3.537%
2025-05-19	102.2100	102.860000	100.4640	101.8500	-0.799%	208,163	-4.674%
2025-05-16	101.9700	103.309900	101.1700	102.6700	+0.944%	289,372	-5.435%
2025-05-15	102.4700	102.675000	101.5000	101.7100	-0.557%	264,996	-4.542%
2025-05-14	103.3100	104.885000	101.7850	102.2800	-1.502%	440,396	-5.074%
2025-05-13	101.7000	104.560000	101.2485	103.8400	+1.844%	381,121	-6.500%
2025-05-12	106.1100	106.110000	100.9400	101.9600	+2.431%	379,674	-4.776%
2025-05-09	100.7500	101.880000	98.8848	99.5400	-0.490%	262,880	-2.461%
2025-05-08	98.8000	101.540000	98.0300	100.0300	+3.102%	337,386	-2.939%
2025-05-07	97.2300	98.483800	96.2050	97.0200	+3.136%	369,500	+0.072%
2025-05-06	92.6900	94.870000	91.5000	94.0700	-0.339%	229,028	+3.210%
2025-05-05	92.9200	96.900000	91.7600	94.3900	+0.618%	332,459	+2.860%
2025-05-02	91.9600	95.350000	91.9600	93.8100	+4.025%	416,757	+3.496%
2025-05-01	89.2800	91.090000	88.8000	90.1800	+1.133%	411,460	+7.662%
2025-04-30	87.0000	89.600000	85.8900	89.1700	+0.734%	371,456	+8.882%
2025-04-29	87.4700	89.130000	86.5100	88.5200	+0.832%	298,804	+9.681%
2025-04-28	87.9400	89.450000	86.9200	87.7900	-0.148%	359,286	+10.593%
2025-04-25	85.4100	90.490000	85.4001	87.9200	-1.324%	517,225	+10.430%
2025-04-24	85.1700	89.500000	85.1700	89.1000	+2.426%	584,901	+8.967%
2025-04-23	89.7600	92.840000	86.9400	86.9900	+1.588%	480,584	+11.611%
2025-04-22	84.9400	86.450000	83.9800	85.6300	+2.612%	368,169	+13.383%
2025-04-21	84.0700	85.070000	82.1423	83.4500	-2.260%	296,170	+16.345%
2025-04-17	85.6100	86.610000	84.5000	85.3800	-0.385%	300,637	+13.715%
2025-04-16	86.0000	86.670000	83.7200	85.7100	+0.269%	356,572	+13.277%
2025-04-15	85.0200	87.900000	85.0200	85.4800	+0.447%	543,757	+13.582%
2025-04-14	88.0500	88.050000	84.6850	85.1000	-1.402%	332,805	+14.089%
2025-04-11	84.5900	86.465000	83.1500	86.3100	+1.937%	362,544	+12.490%
2025-04-10	86.9200	87.300000	83.2400	84.6700	-6.224%	431,568	+14.669%
2025-04-09	78.9600	92.180000	78.7200	90.2900	+13.701%	737,005	+7.531%
2025-04-08	84.3500	85.195000	78.1400	79.4100	-0.289%	596,390	+22.264%
2025-04-07	76.1300	84.390000	74.7044	79.6400	-0.735%	689,620	+21.911%
2025-04-04	79.7000	81.550000	76.8047	80.2300	-5.076%	647,032	+21.015%
2025-04-03	84.4300	86.000000	83.1500	84.5200	-6.947%	518,535	+14.872%
2025-04-02	85.9000	91.020000	85.8300	90.8300	+3.099%	373,325	+6.892%
2025-04-01	86.6000	88.460000	85.1067	88.1000	+0.836%	434,238	+10.204%
2025-03-31	86.4700	87.900000	83.9000	87.3700	-1.566%	534,270	+11.125%
2025-03-28	90.7400	90.745000	87.5300	88.7600	-2.085%	410,795	+9.385%
2025-03-27	93.1300	93.130000	90.4600	90.6500	-2.861%	359,528	+7.104%
2025-03-26	94.2400	94.715000	92.1300	93.3200	-0.892%	306,719	+4.040%
2025-03-25	95.9600	96.810000	93.9500	94.1600	-1.496%	399,859	+3.112%

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

SKYW
Skywest Inc
stock NASDAQ