SKYW

SkyWest, Inc. Common Stock Historical Stock Prices

$23.72
*  
0.22
0.94%
Get SKYW Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading SKYW now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.24 24.30 23.455 23.72 994,960
05/02/2016 24.24 24.3 23.455 23.72 994,860
04/29/2016 21.69 24.64 21.15 23.5 2,367,944
04/28/2016 20.51 20.6 19.88 20.1 431,706
04/27/2016 20.57 20.99 20.41 20.58 414,238
04/26/2016 20.28 20.66 19.93 20.64 481,399
04/25/2016 20.08 20.34 19.88 20.24 434,816
04/22/2016 19.8 20.29 19.53 20.13 413,701
04/21/2016 20.6 20.7 19.79 19.99 428,752
04/20/2016 20.72 20.92 20.512 20.61 206,519
04/19/2016 20.79 21.139 20.54 20.65 314,538
04/18/2016 20.63 20.74 20.45 20.73 332,146
04/15/2016 20.33 20.735 19.995 20.62 312,724
04/14/2016 20.55 20.813 20.25 20.33 378,859
04/13/2016 19.3 20.5 19.24 20.43 604,242
04/12/2016 19.21 19.49 18.9 19.22 548,369
04/11/2016 18.9 19.7 18.86 19.14 419,106
04/08/2016 18.95 19.1 18.46 18.89 357,478
04/07/2016 19.33 19.41 18.61 18.77 399,295
04/06/2016 19.71 19.71 19.28 19.48 213,999
04/05/2016 19.69 19.99 19.55 19.64 273,182
04/04/2016 19.89 20.36 19.64 19.84 517,642
04/01/2016 19.69 19.8 19.15 19.78 441,143
03/31/2016 20.05 20.48 19.97 19.99 248,629
03/30/2016 19.81 20.4 19.81 20.08 508,261
03/29/2016 19.14 19.83 19.14 19.81 348,026
03/28/2016 19.26 19.48 19.11 19.27 217,038
03/24/2016 18.94 19.15 18.56 19.14 437,988
03/23/2016 19.34 19.6 18.881 19.03 410,081
03/22/2016 19.05 19.52 18.63 19.37 388,900
03/21/2016 19.23 19.74 19.17 19.23 466,037
03/18/2016 19.18 19.76 19.0101 19.33 893,108
03/17/2016 19.32 19.44 18.96 19.26 505,124
03/16/2016 18.93 19.4 18.81 19.3 395,685
03/15/2016 19.29 19.38 18.76 18.99 388,445
03/14/2016 19.69 19.79 19.33 19.34 342,705
03/11/2016 19.51 19.83 19.42 19.73 365,425
03/10/2016 19.34 19.54 18.91 19.3 332,422
03/09/2016 18.84 19.29 18.77 19.18 418,468
03/08/2016 19.33 19.33 18.7 18.85 713,344
03/07/2016 19.28 19.72 19.17 19.67 423,740
03/04/2016 19.77 19.88 19.245 19.47 577,202
03/03/2016 19.13 19.7424 19.12 19.7 445,493
03/02/2016 18.9 19.25 18.76 19.21 630,881
03/01/2016 18.15 18.91 17.96 18.91 790,504
02/29/2016 17.7 18.35 17.59 18.05 819,419
02/26/2016 17.19 17.84 17.01 17.66 771,895
02/25/2016 17.1 17.43 16.829 17.3 377,366
02/24/2016 16.56 17.08 16.4448 17.02 553,350
02/23/2016 15.99 16.66 15.99 16.56 552,915
02/22/2016 15.84 16.32 15.68 16.12 458,151
02/19/2016 15.82 16.12 15.68 15.78 558,373
02/18/2016 15.89 16.05 15.21 15.88 578,704
02/17/2016 15.8 16.37 15.7 15.92 433,619
02/16/2016 15.26 15.74 14.94 15.73 530,724
02/12/2016 15 15.43 14.73 15.36 460,236
02/11/2016 14.47 15.15 14.33 14.94 476,100
02/10/2016 14.85 15.17 14.68 14.78 639,758
02/09/2016 14 14.87 13.94 14.61 561,659
02/08/2016 14.41 14.61 14.04 14.25 786,839
02/05/2016 16.32 17.2 14.57 14.66 1,106,887
02/04/2016 14.45 15.06 14.41 15.04 593,429
02/03/2016 14.63 14.77 14.11 14.605 539,033
02/02/2016 15.37 15.37 14.03 14.42 1,208,492
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?