5 DAY PERFORMANCE
-0.84%
1 MONTH PERFORMANCE
-12.25%
3 MONTH PERFORMANCE
+18.51%
6 MONTH PERFORMANCE
+22.30%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
+94.25%
SkyWest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $100.28 | $100.57 (0.29%) | $102.07 | $99.86 | 88,362 | $4.08 B |
| 12/31/2024 | $100.93 | $100.13 (-0.79%) | $102.22 | $99.89 | 286,558 | $4.03 B |
| 12/30/2024 | $100.34 | $100.75 (0.41%) | $101.68 | $98.87 | 246,721 | $4.06 B |
| 12/27/2024 | $102.33 | $101.26 (-1.05%) | $102.87 | $100.62 | 145,500 | $4.08 B |
| 12/26/2024 | $102.38 | $103.77 (1.36%) | $104.26 | $102.00 | 157,435 | $4.18 B |
| 12/24/2024 | $102.17 | $103.33 (1.14%) | $103.39 | $101.64 | 82,613 | $4.16 B |
| 12/23/2024 | $101.52 | $102.17 (0.64%) | $102.60 | $100.05 | 262,005 | $4.11 B |
| 12/20/2024 | $100.51 | $101.80 (1.28%) | $103.15 | $100.41 | 1.69 M | $4.10 B |
| 12/19/2024 | $101.07 | $102.38 (1.3%) | $102.99 | $100.31 | 419,219 | $4.12 B |
| 12/18/2024 | $103.64 | $99.40 (-4.09%) | $105.30 | $98.37 | 392,330 | $4.00 B |
| 12/17/2024 | $104.88 | $103.33 (-1.48%) | $105.42 | $102.64 | 309,100 | $4.16 B |
| 12/16/2024 | $106.67 | $105.42 (-1.17%) | $106.67 | $102.20 | 410,461 | $4.24 B |
| 12/13/2024 | $107.45 | $106.60 (-0.79%) | $107.72 | $105.90 | 247,045 | $4.29 B |
| 12/12/2024 | $109.26 | $107.24 (-1.85%) | $110.20 | $107.07 | 263,628 | $4.32 B |
| 12/11/2024 | $108.15 | $109.51 (1.26%) | $110.43 | $107.53 | 409,008 | $4.41 B |
| 12/10/2024 | $106.82 | $106.93 (0.1%) | $108.45 | $106.22 | 380,511 | $4.30 B |
| 12/09/2024 | $109.71 | $106.20 (-3.2%) | $110.55 | $105.15 | 328,345 | $4.27 B |
| 12/06/2024 | $113.92 | $109.58 (-3.81%) | $114.53 | $109.03 | 351,508 | $4.41 B |
| 12/05/2024 | $114.78 | $113.27 (-1.32%) | $116.79 | $113.15 | 267,350 | $4.56 B |
| 12/04/2024 | $113.03 | $113.33 (0.27%) | $114.34 | $111.97 | 225,608 | $4.56 B |
| 12/03/2024 | $114.78 | $112.19 (-2.26%) | $115.99 | $110.55 | 480,254 | $4.52 B |
| 12/02/2024 | $114.22 | $114.43 (0.18%) | $115.89 | $113.39 | 407,432 | $4.61 B |
| 11/29/2024 | $115.81 | $114.74 (-0.92%) | $115.81 | $114.18 | 162,500 | $4.62 B |
| 11/27/2024 | $115.90 | $113.96 (-1.67%) | $117.51 | $112.69 | 237,619 | $4.59 B |
| 11/26/2024 | $113.84 | $115.11 (1.12%) | $115.83 | $113.84 | 309,500 | $4.63 B |
| 11/25/2024 | $112.87 | $114.19 (1.17%) | $116.07 | $112.87 | 426,849 | $4.60 B |
| 11/22/2024 | $109.58 | $111.90 (2.12%) | $112.19 | $109.38 | 256,016 | $4.50 B |
| 11/21/2024 | $109.86 | $109.56 (-0.27%) | $110.73 | $108.86 | 236,500 | $4.41 B |
| 11/20/2024 | $109.34 | $108.98 (-0.33%) | $110.13 | $107.30 | 215,900 | $4.39 B |
| 11/19/2024 | $107.36 | $109.89 (2.36%) | $110.41 | $106.01 | 258,646 | $4.42 B |
| 11/18/2024 | $111.69 | $109.50 (-1.96%) | $112.19 | $109.26 | 261,607 | $4.41 B |
| 11/15/2024 | $111.19 | $111.33 (0.13%) | $112.86 | $109.59 | 316,732 | $4.48 B |
| 11/14/2024 | $112.57 | $110.81 (-1.56%) | $113.36 | $110.06 | 302,914 | $4.46 B |
| 11/13/2024 | $113.00 | $111.97 (-0.91%) | $114.48 | $111.73 | 273,702 | $4.51 B |
| 11/12/2024 | $113.97 | $112.27 (-1.49%) | $115.44 | $111.20 | 423,800 | $4.52 B |
| 11/11/2024 | $114.15 | $114.16 (0.01%) | $116.47 | $113.77 | 377,904 | $4.60 B |
| 11/08/2024 | $110.68 | $112.90 (2.01%) | $113.27 | $110.50 | 414,331 | $4.69 B |
| 11/07/2024 | $112.01 | $111.57 (-0.39%) | $115.03 | $110.97 | 414,630 | $4.63 B |
| 11/06/2024 | $110.98 | $112.42 (1.3%) | $113.62 | $109.32 | 639,329 | $4.67 B |
| 11/05/2024 | $100.44 | $104.23 (3.77%) | $105.99 | $100.44 | 502,387 | $4.33 B |
| 11/04/2024 | $100.55 | $99.24 (-1.3%) | $101.27 | $98.00 | 513,597 | $3.99 B |
| 11/01/2024 | $99.43 | $101.33 (1.91%) | $103.49 | $97.00 | 691,431 | $4.08 B |
| 10/31/2024 | $96.00 | $95.20 (-0.83%) | $97.99 | $95.09 | 579,521 | $3.83 B |
| 10/30/2024 | $95.21 | $96.53 (1.39%) | $97.66 | $95.21 | 379,721 | $3.89 B |
| 10/29/2024 | $94.30 | $95.92 (1.72%) | $96.70 | $93.75 | 387,800 | $3.86 B |
| 10/28/2024 | $95.20 | $94.82 (-0.4%) | $96.17 | $94.76 | 233,040 | $3.82 B |
| 10/25/2024 | $93.30 | $94.01 (0.76%) | $94.50 | $92.93 | 294,315 | $3.78 B |
| 10/24/2024 | $93.53 | $92.81 (-0.77%) | $94.00 | $92.27 | 334,450 | $3.74 B |
| 10/23/2024 | $93.92 | $93.32 (-0.64%) | $94.56 | $92.64 | 314,679 | $3.76 B |
| 10/22/2024 | $95.33 | $94.81 (-0.55%) | $95.84 | $94.75 | 198,213 | $3.82 B |
| 10/21/2024 | $95.03 | $95.58 (0.58%) | $96.19 | $94.87 | 229,434 | $3.85 B |
| 10/18/2024 | $94.70 | $95.79 (1.15%) | $96.47 | $93.41 | 241,900 | $3.86 B |
| 10/17/2024 | $96.22 | $94.63 (-1.65%) | $96.65 | $94.48 | 463,121 | $3.81 B |
| 10/16/2024 | $93.00 | $96.12 (3.35%) | $96.82 | $93.00 | 369,300 | $3.87 B |
| 10/15/2024 | $93.25 | $92.60 (-0.7%) | $93.90 | $92.06 | 329,900 | $3.73 B |
| 10/14/2024 | $91.96 | $92.74 (0.85%) | $93.01 | $91.19 | 311,946 | $3.73 B |
| 10/11/2024 | $88.68 | $91.32 (2.98%) | $91.49 | $88.68 | 272,024 | $3.68 B |
| 10/10/2024 | $86.24 | $88.68 (2.83%) | $88.73 | $86.00 | 308,944 | $3.57 B |
| 10/09/2024 | $87.16 | $87.35 (0.22%) | $88.89 | $86.74 | 299,170 | $3.52 B |
| 10/08/2024 | $86.61 | $86.57 (-0.05%) | $87.80 | $86.21 | 307,928 | $3.48 B |
| 10/07/2024 | $85.02 | $85.58 (0.66%) | $86.25 | $84.51 | 235,900 | $3.44 B |
| 10/04/2024 | $84.17 | $85.17 (1.19%) | $86.00 | $83.87 | 339,048 | $3.43 B |
| 10/03/2024 | $84.39 | $83.51 (-1.04%) | $85.31 | $82.81 | 160,202 | $3.36 B |
| 10/02/2024 | $83.41 | $84.73 (1.58%) | $85.13 | $83.00 | 217,453 | $3.41 B |