5 DAY PERFORMANCE
+4.14%
1 MONTH PERFORMANCE
+6.74%
3 MONTH PERFORMANCE
-13.27%
6 MONTH PERFORMANCE
+0.14%
YEAR-TO-DATE PERFORMANCE
+3.27%
1 YEAR PERFORMANCE
-5.64%
SkyWest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $101.40 | $103.40 (1.97%) | $103.63 | $100.65 | 233.61 K | $4.18 B |
| 12/04/2025 | $102.79 | $102.13 (-0.64%) | $104.14 | $101.90 | 285.30 K | $4.13 B |
| 12/03/2025 | $101.09 | $103.24 (2.13%) | $103.50 | $100.92 | 245.23 K | $4.17 B |
| 12/02/2025 | $100.21 | $100.91 (0.7%) | $101.50 | $99.04 | 388.47 K | $4.08 B |
| 12/01/2025 | $99.56 | $99.29 (-0.27%) | $101.15 | $98.73 | 303.20 K | $4.01 B |
| 11/28/2025 | $101.00 | $101.52 (0.51%) | $102.33 | $99.52 | 140.90 K | $4.10 B |
| 11/26/2025 | $98.86 | $101.22 (2.39%) | $102.75 | $98.86 | 466.10 K | $4.09 B |
| 11/25/2025 | $96.97 | $99.34 (2.44%) | $100.06 | $96.94 | 265.30 K | $4.01 B |
| 11/24/2025 | $95.34 | $96.19 (0.89%) | $97.00 | $94.88 | 237.13 K | $3.89 B |
| 11/21/2025 | $92.99 | $95.39 (2.58%) | $96.51 | $92.99 | 292.20 K | $3.85 B |
| 11/20/2025 | $94.98 | $92.53 (-2.58%) | $95.07 | $91.84 | 321.30 K | $3.74 B |
| 11/19/2025 | $94.55 | $93.17 (-1.46%) | $95.01 | $92.66 | 218.83 K | $3.76 B |
| 11/18/2025 | $92.28 | $93.67 (1.51%) | $94.57 | $92.01 | 266.50 K | $3.79 B |
| 11/17/2025 | $96.69 | $92.97 (-3.85%) | $96.69 | $92.61 | 222.12 K | $3.76 B |
| 11/14/2025 | $97.18 | $96.60 (-0.6%) | $98.32 | $96.21 | 188.45 K | $3.90 B |
| 11/13/2025 | $99.92 | $98.86 (-1.06%) | $101.54 | $98.60 | 215.43 K | $3.99 B |
| 11/12/2025 | $97.64 | $100.96 (3.4%) | $101.45 | $97.62 | 323.14 K | $4.08 B |
| 11/11/2025 | $97.83 | $97.13 (-0.72%) | $98.93 | $96.60 | 285.15 K | $3.93 B |
| 11/10/2025 | $99.21 | $98.36 (-0.86%) | $100.30 | $97.08 | 266.72 K | $3.97 B |
| 11/07/2025 | $96.13 | $98.60 (2.57%) | $99.86 | $95.04 | 295.19 K | $3.98 B |
| 11/06/2025 | $97.80 | $96.87 (-0.95%) | $98.80 | $96.18 | 239.20 K | $3.91 B |
| 11/05/2025 | $95.50 | $98.73 (3.38%) | $99.00 | $95.50 | 343.10 K | $3.99 B |
| 11/04/2025 | $99.00 | $95.04 (-4%) | $99.00 | $94.87 | 362.13 K | $3.84 B |
| 11/03/2025 | $101.14 | $100.55 (-0.58%) | $101.70 | $98.74 | 525.40 K | $4.06 B |
| 10/31/2025 | $99.45 | $100.48 (1.04%) | $103.00 | $96.50 | 539.03 K | $4.06 B |
| 10/30/2025 | $96.00 | $95.12 (-0.92%) | $97.00 | $94.98 | 355.60 K | $3.84 B |
| 10/29/2025 | $98.14 | $96.61 (-1.56%) | $99.65 | $95.81 | 275.80 K | $3.90 B |
| 10/28/2025 | $100.67 | $98.62 (-2.04%) | $101.11 | $98.31 | 292.30 K | $3.99 B |
| 10/27/2025 | $100.00 | $101.11 (1.11%) | $101.68 | $100.00 | 280.80 K | $4.09 B |
| 10/24/2025 | $99.59 | $100.35 (0.76%) | $101.03 | $99.59 | 168.33 K | $4.06 B |
| 10/23/2025 | $101.05 | $99.05 (-1.98%) | $101.30 | $98.74 | 157.14 K | $4.01 B |
| 10/22/2025 | $101.70 | $100.62 (-1.06%) | $102.42 | $100.44 | 202.80 K | $4.07 B |
| 10/21/2025 | $100.69 | $101.60 (0.9%) | $102.32 | $100.69 | 160.90 K | $4.11 B |
| 10/20/2025 | $99.43 | $101.27 (1.85%) | $101.76 | $98.92 | 174.64 K | $4.10 B |
| 10/17/2025 | $100.16 | $99.07 (-1.09%) | $101.20 | $98.98 | 230.81 K | $4.01 B |
| 10/16/2025 | $101.76 | $100.37 (-1.37%) | $102.07 | $98.58 | 256.15 K | $4.06 B |
| 10/15/2025 | $101.14 | $101.89 (0.74%) | $102.02 | $100.79 | 237.90 K | $4.12 B |
| 10/14/2025 | $97.00 | $101.06 (4.19%) | $101.67 | $96.00 | 230.70 K | $4.09 B |
| 10/13/2025 | $98.02 | $98.15 (0.13%) | $99.72 | $97.70 | 212.73 K | $3.97 B |
| 10/10/2025 | $99.88 | $97.24 (-2.64%) | $102.00 | $97.06 | 282.04 K | $3.93 B |
| 10/09/2025 | $102.00 | $100.27 (-1.7%) | $102.59 | $99.10 | 337.55 K | $4.06 B |
| 10/08/2025 | $99.69 | $99.57 (-0.12%) | $100.15 | $98.52 | 299.86 K | $4.03 B |
| 10/07/2025 | $100.68 | $99.24 (-1.43%) | $101.00 | $98.60 | 308.42 K | $4.01 B |
| 10/06/2025 | $100.84 | $100.34 (-0.5%) | $101.02 | $98.76 | 296.07 K | $4.06 B |
| 10/03/2025 | $99.57 | $100.02 (0.45%) | $101.14 | $98.76 | 329.85 K | $4.05 B |
| 10/02/2025 | $100.58 | $100.07 (-0.51%) | $101.16 | $99.16 | 388.00 K | $4.05 B |
| 10/01/2025 | $102.67 | $100.90 (-1.72%) | $102.67 | $100.37 | 461.84 K | $4.08 B |
| 09/30/2025 | $101.20 | $100.62 (-0.57%) | $101.62 | $99.10 | 488.50 K | $4.07 B |
| 09/29/2025 | $102.44 | $101.12 (-1.29%) | $103.00 | $100.50 | 305.35 K | $4.09 B |
| 09/26/2025 | $102.15 | $101.80 (-0.34%) | $103.18 | $101.50 | 201.80 K | $4.12 B |
| 09/25/2025 | $102.49 | $101.62 (-0.85%) | $102.49 | $100.56 | 242.30 K | $4.11 B |
| 09/24/2025 | $103.18 | $102.91 (-0.26%) | $103.99 | $102.65 | 338.31 K | $4.16 B |
| 09/23/2025 | $103.31 | $103.10 (-0.2%) | $104.92 | $102.64 | 285.50 K | $4.17 B |
| 09/22/2025 | $103.72 | $103.12 (-0.58%) | $103.95 | $102.00 | 246.44 K | $4.17 B |
| 09/19/2025 | $105.29 | $104.24 (-1%) | $106.18 | $102.83 | 803.80 K | $4.22 B |
| 09/18/2025 | $104.05 | $104.52 (0.45%) | $104.82 | $103.47 | 297.50 K | $4.23 B |
| 09/17/2025 | $104.61 | $103.63 (-0.94%) | $106.51 | $103.50 | 352.26 K | $4.19 B |
| 09/16/2025 | $105.27 | $104.13 (-1.08%) | $105.52 | $103.03 | 385.40 K | $4.21 B |
| 09/15/2025 | $106.93 | $104.51 (-2.26%) | $108.43 | $104.42 | 399.30 K | $4.23 B |
| 09/12/2025 | $108.83 | $107.66 (-1.08%) | $109.88 | $107.40 | 401.81 K | $4.36 B |
| 09/11/2025 | $108.85 | $109.33 (0.44%) | $109.51 | $106.81 | 301.43 K | $4.42 B |
| 09/10/2025 | $107.65 | $108.14 (0.46%) | $110.28 | $107.65 | 354.61 K | $4.37 B |
| 09/09/2025 | $109.42 | $107.85 (-1.43%) | $109.42 | $107.15 | 548.11 K | $4.36 B |
| 09/08/2025 | $119.46 | $109.42 (-8.4%) | $119.79 | $108.98 | 763.20 K | $4.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
