SKYW

Historical Stock Prices

$15.84
*  
0.30
1.86%
Get SKYW Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 15.99 16.2 15.72 15.84 350,197
08/27/2015 15.76 16.16 15.72 16.14 588,865
08/26/2015 15.88 16.05 15.28 15.7 569,864
08/25/2015 16.41 16.55 15.51 15.52 519,716
08/24/2015 15.97 16.62 14.93 15.79 719,518
08/21/2015 16.59 16.9999 16.27 16.48 543,054
08/20/2015 17.4 17.67 16.88 16.93 415,821
08/19/2015 17.68 17.85 17.28 17.58 386,497
08/18/2015 17.83 17.93 17.61 17.81 358,041
08/17/2015 17.35 17.95 17.22 17.9 518,860
08/14/2015 17.17 17.46 17.01 17.45 413,303
08/13/2015 17.37 17.51 17.11 17.24 367,035
08/12/2015 17.77 17.77 16.9 17.33 565,952
08/11/2015 17.37 17.7652 17.28 17.74 949,691
08/10/2015 17.26 17.42 17.1 17.285 562,994
08/07/2015 17.11 17.39 16.94 17.09 482,354
08/06/2015 17.19 17.5 17.08 17.2 659,255
08/05/2015 17.14 17.4873 17.03 17.24 1,268,029
08/04/2015 17.33 17.34 16.77 17.1 773,913
08/03/2015 16.53 17.22 16.53 17.1 1,504,262
07/31/2015 16.33 17.12 16 16.56 2,374,392
07/30/2015 14.1 14.32 13.61 13.99 532,349
07/29/2015 14.12 14.54 13.91 14.1 494,747
07/28/2015 14.16 14.24 13.96 14.08 373,465
07/27/2015 14.08 14.2 13.66 14.08 417,747
07/24/2015 14.97 14.97 14.1 14.17 402,286
07/23/2015 15.46 15.76 14.81 14.93 454,201
07/22/2015 14.86 15.27 14.79 15.23 317,295
07/21/2015 14.76 15.12 14.7 15.03 317,290
07/20/2015 14.87 14.87 14.53 14.73 401,414
07/17/2015 14.34 14.83 14.28 14.78 418,462
07/16/2015 14.49 14.63 14.25 14.28 474,123
07/15/2015 14.49 14.73 14.14 14.4 413,358
07/14/2015 14.68 14.84 14.44 14.53 333,114
07/13/2015 14.62 14.87 14.35 14.73 382,403
07/10/2015 14.09 14.69 13.88 14.32 481,262
07/09/2015 14.38 14.43 13.8 13.91 465,501
07/08/2015 14.1 14.7214 14.01 14.09 400,375
07/07/2015 14.64 14.86 14.21 14.82 428,240
07/06/2015 14.66 14.91 14.2699 14.59 344,806
07/02/2015 14.64 14.9699 14.295 14.72 396,616
07/01/2015 15.26 15.37 14.33 14.68 533,102
06/30/2015 14.88 15.1 14.65 15.04 540,005
06/29/2015 15.35 15.47 14.58 14.59 482,459
06/26/2015 15.79 16 15.36 15.52 669,188
06/25/2015 15.96 16.03 15.68 15.87 331,410
06/24/2015 15.86 15.97 15.72 15.84 257,792
06/23/2015 15.91 16.15 15.77 15.86 246,700
06/22/2015 15.75 16.05 15.69 15.87 489,809
06/19/2015 14.92 15.63 14.69 15.56 772,159
06/18/2015 14.2 14.88 14.12 14.77 416,295
06/17/2015 14.08 14.37 13.94 14.2 315,366
06/16/2015 14.35 14.41 14.02 14.13 317,930
06/15/2015 14.69 14.69 14.14 14.35 339,100
06/12/2015 14.4 14.89 14.334 14.76 373,299
06/11/2015 14.48 14.67 14.32 14.48 409,749
06/10/2015 14 14.81 14 14.45 638,641
06/09/2015 13.97 14.11 13.45 13.97 563,901
06/08/2015 14.73 14.73 13.88 14.12 591,548
06/05/2015 14.54 14.83 14.39 14.83 340,783
06/04/2015 14.86 15.4 14.46 14.52 747,002
06/03/2015 15 15.11 14.79 14.935 967,459
06/02/2015 14.93 15.08 14.78 14.98 1,307,900
06/01/2015 15.01 15.195 14.76 15.07 1,017,442
05/29/2015 14.7 14.94 14.46 14.8 880,078
05/28/2015 14.7 14.92 14.65 14.68 542,377
*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?