-
5 DAY PERFORMANCE
-2.22% -
1 MONTH PERFORMANCE
+14.29% -
3 MONTH PERFORMANCE
+51.03% -
6 MONTH PERFORMANCE
+43.54% -
YEAR-TO-DATE PERFORMANCE
+109.73% -
1 YEAR PERFORMANCE
+135.19%
SkyWest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $111.69 | $109.50 (-1.96%) | $112.19 | $109.26 | 261,438 | $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 |
| 10/01/2024 | $84.62 | $83.98 (-0.76%) | $84.99 | $82.99 | 221,700 | $3.38 B |
| 09/30/2024 | $83.82 | $85.02 (1.43%) | $85.30 | $83.56 | 287,600 | $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 | $3.38 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 | $3.31 B |
| 09/20/2024 | $80.63 | $81.89 (1.56%) | $82.26 | $79.48 | 999,244 | $3.30 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 | $3.22 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 | $3.15 B |
| 09/12/2024 | $75.45 | $75.40 (-0.07%) | $76.44 | $73.91 | 398,498 | $3.04 B |
| 09/11/2024 | $74.09 | $74.45 (0.49%) | $74.91 | $72.70 | 332,300 | $3.00 B |
| 09/10/2024 | $76.18 | $74.71 (-1.93%) | $76.44 | $74.11 | 387,888 | $3.01 B |
| 09/09/2024 | $76.25 | $75.93 (-0.42%) | $77.22 | $75.59 | 391,617 | $3.06 B |
| 09/06/2024 | $75.15 | $75.48 (0.44%) | $76.45 | $75.04 | 301,230 | $3.04 B |
| 09/05/2024 | $75.35 | $75.41 (0.08%) | $77.00 | $74.81 | 339,400 | $3.04 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 | $3.04 B |
| 08/26/2024 | $76.46 | $75.68 (-1.02%) | $76.86 | $75.25 | 318,608 | $3.05 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 | $3.00 B |
| 08/21/2024 | $73.50 | $74.44 (1.28%) | $74.68 | $73.17 | 218,800 | $3.00 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 | $2.98 B |