-
5 DAY PERFORMANCE
+3.57% -
1 MONTH PERFORMANCE
+9.61% -
3 MONTH PERFORMANCE
+3.56% -
6 MONTH PERFORMANCE
+23.03% -
YEAR-TO-DATE PERFORMANCE
+62.82% -
1 YEAR PERFORMANCE
+102.65%
SkyWest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $83.82 | $85.00 (1.41%) | $85.30 | $83.56 | 282,158 | $3.42 B |
| 09/27/2024 | $84.07 | $84.28 (0.25%) | $85.23 | $82.64 | 320,531 | $3.39 B |
| 09/26/2024 | $84.00 | $83.90 (-0.12%) | $84.84 | $82.45 | 648,700 | $3.37 B |
| 09/25/2024 | $83.91 | $82.06 (-2.2%) | $84.29 | $81.91 | 423,410 | $3.30 B |
| 09/24/2024 | $82.02 | $83.59 (1.91%) | $84.03 | $82.02 | 220,300 | $3.36 B |
| 09/23/2024 | $82.07 | $82.21 (0.17%) | $83.00 | $81.31 | 219,418 | $3.30 B |
| 09/20/2024 | $80.63 | $81.89 (1.56%) | $82.26 | $79.48 | 999,244 | $3.29 B |
| 09/19/2024 | $82.00 | $81.02 (-1.2%) | $83.18 | $80.47 | 398,144 | $3.26 B |
| 09/18/2024 | $79.00 | $80.01 (1.28%) | $81.54 | $78.56 | 287,423 | $3.21 B |
| 09/17/2024 | $80.00 | $78.87 (-1.41%) | $81.49 | $78.38 | 438,600 | $3.17 B |
| 09/16/2024 | $78.39 | $79.62 (1.57%) | $79.73 | $78.00 | 261,000 | $3.20 B |
| 09/13/2024 | $76.85 | $78.26 (1.83%) | $79.06 | $76.40 | 474,600 | $3.14 B |
| 09/12/2024 | $75.45 | $75.40 (-0.07%) | $76.44 | $73.91 | 398,498 | $3.03 B |
| 09/11/2024 | $74.09 | $74.45 (0.49%) | $74.91 | $72.70 | 332,300 | $2.99 B |
| 09/10/2024 | $76.18 | $74.71 (-1.93%) | $76.44 | $74.11 | 387,888 | $3.00 B |
| 09/09/2024 | $76.25 | $75.93 (-0.42%) | $77.22 | $75.59 | 391,617 | $3.05 B |
| 09/06/2024 | $75.15 | $75.48 (0.44%) | $76.45 | $75.04 | 301,230 | $3.03 B |
| 09/05/2024 | $75.35 | $75.41 (0.08%) | $77.00 | $74.81 | 339,400 | $3.03 B |
| 09/04/2024 | $74.98 | $74.84 (-0.19%) | $75.83 | $74.10 | 140,426 | $3.01 B |
| 09/03/2024 | $76.76 | $75.30 (-1.9%) | $77.47 | $75.24 | 293,742 | $3.03 B |
| 08/30/2024 | $76.34 | $77.54 (1.57%) | $77.67 | $76.02 | 226,500 | $3.12 B |
| 08/29/2024 | $75.09 | $75.87 (1.04%) | $76.69 | $74.82 | 203,638 | $3.05 B |
| 08/28/2024 | $75.00 | $74.38 (-0.83%) | $75.69 | $74.35 | 170,814 | $2.99 B |
| 08/27/2024 | $75.68 | $75.46 (-0.29%) | $76.10 | $75.00 | 203,508 | $3.03 B |
| 08/26/2024 | $76.46 | $75.68 (-1.02%) | $76.86 | $75.25 | 318,608 | $3.04 B |
| 08/23/2024 | $74.95 | $76.29 (1.79%) | $76.68 | $74.72 | 214,125 | $3.07 B |
| 08/22/2024 | $74.45 | $74.41 (-0.05%) | $75.26 | $73.74 | 192,200 | $2.99 B |
| 08/21/2024 | $73.50 | $74.44 (1.28%) | $74.68 | $73.17 | 218,800 | $2.99 B |
| 08/20/2024 | $73.74 | $73.14 (-0.81%) | $73.92 | $72.55 | 232,800 | $2.94 B |
| 08/19/2024 | $72.85 | $73.93 (1.48%) | $74.19 | $72.50 | 344,600 | $2.97 B |
| 08/16/2024 | $74.42 | $72.49 (-2.59%) | $74.77 | $72.09 | 552,243 | $2.91 B |
| 08/15/2024 | $74.07 | $74.42 (0.47%) | $75.99 | $73.41 | 319,633 | $2.99 B |
| 08/14/2024 | $73.48 | $72.13 (-1.84%) | $73.95 | $72.06 | 237,712 | $2.90 B |
| 08/13/2024 | $72.58 | $72.97 (0.54%) | $73.35 | $72.34 | 271,500 | $2.93 B |
| 08/12/2024 | $72.73 | $72.16 (-0.78%) | $73.29 | $71.86 | 304,213 | $2.90 B |
| 08/09/2024 | $73.46 | $72.94 (-0.71%) | $73.92 | $72.24 | 234,831 | $2.93 B |
| 08/08/2024 | $71.89 | $73.38 (2.07%) | $73.54 | $71.09 | 247,818 | $2.95 B |
| 08/07/2024 | $73.77 | $70.45 (-4.5%) | $74.29 | $70.33 | 314,802 | $2.83 B |
| 08/06/2024 | $69.11 | $72.32 (4.64%) | $73.11 | $68.32 | 493,000 | $2.91 B |
| 08/05/2024 | $65.61 | $68.08 (3.76%) | $69.92 | $64.61 | 533,550 | $2.74 B |
| 08/02/2024 | $73.76 | $71.81 (-2.64%) | $73.79 | $70.74 | 459,446 | $2.89 B |
| 08/01/2024 | $79.95 | $76.22 (-4.67%) | $81.18 | $75.53 | 399,200 | $3.06 B |
| 07/31/2024 | $78.32 | $79.94 (2.07%) | $81.81 | $78.20 | 402,342 | $3.21 B |
| 07/30/2024 | $79.19 | $77.61 (-2%) | $81.46 | $77.24 | 466,837 | $3.12 B |
| 07/29/2024 | $76.82 | $78.64 (2.37%) | $79.72 | $76.47 | 534,600 | $3.16 B |
| 07/26/2024 | $85.06 | $76.74 (-9.78%) | $86.40 | $76.30 | 947,488 | $3.08 B |
| 07/25/2024 | $82.88 | $84.48 (1.93%) | $86.25 | $82.51 | 474,211 | $3.39 B |
| 07/24/2024 | $85.97 | $83.13 (-3.3%) | $86.99 | $81.83 | 626,878 | $3.34 B |
| 07/23/2024 | $84.53 | $86.25 (2.03%) | $86.58 | $84.25 | 299,195 | $3.47 B |
| 07/22/2024 | $82.22 | $84.35 (2.59%) | $84.65 | $81.68 | 389,745 | $3.40 B |
| 07/19/2024 | $82.96 | $82.36 (-0.72%) | $83.33 | $81.72 | 257,382 | $3.32 B |
| 07/18/2024 | $84.14 | $82.54 (-1.9%) | $85.39 | $81.21 | 368,695 | $3.33 B |
| 07/17/2024 | $86.88 | $84.18 (-3.11%) | $87.57 | $83.85 | 586,009 | $3.39 B |
| 07/16/2024 | $85.32 | $87.62 (2.7%) | $87.86 | $85.00 | 364,688 | $3.53 B |
| 07/15/2024 | $84.26 | $84.39 (0.15%) | $86.46 | $83.89 | 382,339 | $3.40 B |
| 07/12/2024 | $83.60 | $83.43 (-0.2%) | $84.14 | $82.36 | 251,173 | $3.36 B |
| 07/11/2024 | $83.19 | $83.60 (0.49%) | $83.78 | $80.03 | 429,624 | $3.37 B |
| 07/10/2024 | $84.26 | $83.75 (-0.61%) | $84.51 | $82.74 | 208,069 | $3.38 B |
| 07/09/2024 | $83.86 | $83.91 (0.06%) | $84.68 | $83.41 | 228,264 | $3.38 B |
| 07/08/2024 | $82.75 | $83.60 (1.03%) | $84.13 | $82.27 | 312,677 | $3.37 B |
| 07/05/2024 | $82.73 | $81.95 (-0.94%) | $82.98 | $80.67 | 201,760 | $3.30 B |
| 07/03/2024 | $82.23 | $82.74 (0.62%) | $82.74 | $81.59 | 192,155 | $3.33 B |
| 07/02/2024 | $81.65 | $82.10 (0.55%) | $82.38 | $80.74 | 191,818 | $3.31 B |
| 07/01/2024 | $82.37 | $81.71 (-0.8%) | $82.76 | $79.63 | 289,986 | $3.29 B |