SKYW

SkyWest, Inc. Historical Stock Prices

$16.09
*  
0.18
1.11%
Get SKYW Alerts
*Delayed - data as of Sep. 3, 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: 1 Year, From 03-SEP-2014 TO 03-SEP-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.
16:00  16.42  16.52  16.06  16.09 350,605
09/03/2015 16.42 16.52 16.06 16.09 353,153
09/02/2015 15.76 16.3 15.63 16.27 392,427
09/01/2015 15.54 15.9 15.4 15.52 441,770
08/31/2015 15.78 16.12 15.78 15.9 470,622
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
05/27/2015 14.71 14.94 14.57 14.84 477,927
05/26/2015 14.97 15.02 14.38 14.62 663,368
05/22/2015 15.45 15.61 14.81 14.86 565,143
05/21/2015 16.09 16.42 15.34 15.34 714,558
05/20/2015 16.91 16.9832 15.71 16.08 726,463
05/19/2015 16.71 17.1 16.58 16.91 625,632
05/18/2015 16.4 16.68 16.2075 16.56 330,324
05/15/2015 16.39 16.46 16.19 16.4 320,102
05/14/2015 16.22 16.54 16.12 16.4 273,078
05/13/2015 16.61 16.8394 16.05 16.15 372,995
05/12/2015 16.77 16.95 16.47 16.5 580,657
05/11/2015 16.23 17.2 16.2 16.88 750,141
05/08/2015 16.21 16.39 16.01 16.21 638,633
05/07/2015 15.43 16.25 15.43 16.05 686,627
05/06/2015 15.7 15.74 15.105 15.38 532,464
05/05/2015 15.78 16.09 15.67 15.71 530,376
05/04/2015 16.07 16.46 15.97 16.01 542,881
05/01/2015 14.16 16.17 14.15 16.12 1,987,751
04/30/2015 13.56 13.82 13.53 13.65 446,893
04/29/2015 14.05 14.08 13.45 13.75 443,409
04/28/2015 13.84 14.16 13.67 14.14 701,548
04/27/2015 14.15 14.2 13.75 13.85 497,606
04/24/2015 13.86 14.14 13.85 14.04 400,001
04/23/2015 14.16 14.16 13.75 13.81 533,920
04/22/2015 14.24 14.34 13.99 14.215 177,715
04/21/2015 14.38 14.38 14 14.22 218,314
04/20/2015 14.12 14.305 13.88 14.3 242,144
04/17/2015 13.76 14.04 13.73 13.98 412,444
04/16/2015 13.52 14 13.52 13.91 344,721
04/15/2015 13.86 14.01 13.46 13.58 436,947
04/14/2015 14.49 14.49 13.7 13.72 532,987
04/13/2015 14.35 14.85 14.295 14.55 191,363
04/10/2015 14.4 14.67 14.17 14.41 227,480
04/09/2015 14.57 14.64 14.12 14.33 228,009
04/08/2015 14.25 14.615 14.17 14.52 354,636
04/07/2015 14.23 14.47 14.11 14.22 337,190
04/06/2015 13.91 14.35 13.8 14.19 394,216
04/02/2015 14.59 14.745 14.02 14.12 304,021
04/01/2015 14.6 14.8 14.36 14.53 372,662
03/31/2015 14.73 14.895 14.37 14.61 411,039
03/30/2015 14.84 14.98 14.7 14.76 245,701
03/27/2015 14.46 14.8899 14.39 14.77 269,459
03/26/2015 14.38 14.54 12.2 14.42 389,297
03/25/2015 15.38 15.41 14.531 14.57 374,957
03/24/2015 15.54 15.5999 15.23 15.41 322,199
03/23/2015 15.42 16 15.3794 15.6 433,595
03/20/2015 15.74 15.77 15.27 15.5 649,904
03/19/2015 15.7 15.91 15.43 15.71 316,642
03/18/2015 15.81 15.93 15.46 15.72 455,943
03/17/2015 15.9 15.97 15.57 15.81 506,614
03/16/2015 15.47 15.88 15.42 15.86 609,588
03/13/2015 15.45 15.49 15.12 15.29 473,481
03/12/2015 14.86 15.46 14.86 15.46 386,920
03/11/2015 14.89 14.95 14.66 14.83 355,232
03/10/2015 15 15.03 14.45 14.82 374,655
03/09/2015 15.04 15.23 14.8 15.23 360,924
03/06/2015 15.39 15.58 14.96 14.99 484,790
03/05/2015 15.43 15.665 15.09 15.48 836,347
03/04/2015 15.41 15.54 15.19 15.36 413,361
03/03/2015 15.39 15.68 15.34 15.56 625,458
03/02/2015 14.65 15.6 14.63 15.48 691,590
02/27/2015 14.9 14.98 14.59 14.62 309,189
02/26/2015 15 15 14.57 15 538,619
02/25/2015 15.53 15.74 14.98 15.06 817,326
02/24/2015 14.68 15.71 14.58 15.52 1,061,771
02/23/2015 13.93 14.87 13.84 14.84 741,251
02/20/2015 13.77 14 13.5324 13.95 457,972
02/19/2015 13.86 14 13.67 13.76 424,647
02/18/2015 13.49 13.76 13.3 13.76 405,098
02/17/2015 13.81 13.98 13.37 13.51 929,883
02/13/2015 12.53 14 12.49 13.84 1,555,681
02/12/2015 12.22 12.5399 11.59 11.96 916,958
02/11/2015 12.75 12.96 12.56 12.88 360,677
02/10/2015 12.59 12.77 12.34 12.73 357,405
02/09/2015 13.04 13.09 12.42 12.44 463,758
02/06/2015 13.01 13.3799 12.76 13.19 357,942
02/05/2015 12.79 13.12 12.6201 13.05 368,335
02/04/2015 12.32 12.87 12.28 12.76 305,214
02/03/2015 12.32 12.61 12.11 12.34 648,338
02/02/2015 12.52 12.55 11.9 12.3 481,401
01/30/2015 13.43 13.61 12.52 12.55 602,531
01/29/2015 13.13 13.67 13 13.62 420,026
01/28/2015 13.65 13.65 13.05 13.11 549,552
01/27/2015 13.64 13.86 13.4527 13.51 347,501
01/26/2015 13.15 13.82 12.98 13.78 891,718
01/23/2015 13.3 13.3 12.95 13.21 486,075
01/22/2015 12.95 13.27 12.73 13.24 432,703
01/21/2015 12.7 12.95 12.51 12.81 407,259
01/20/2015 12.3 12.81 12.224 12.79 415,216
01/16/2015 12.09 12.28 11.91 12.21 293,703
01/15/2015 12.23 12.345 12.04 12.08 294,704
01/14/2015 12.29 12.66 12.05 12.24 458,414
01/13/2015 12.73 13.03 12.35 12.58 423,682
01/12/2015 12.41 12.59 12.17 12.4 437,169
01/09/2015 12.64 12.76 12.27 12.29 323,964
01/08/2015 12.38 12.67 12.19 12.62 828,858
01/07/2015 12.25 12.47 11.99 12.22 422,678
01/06/2015 12.81 12.87 12.06 12.15 611,655
01/05/2015 13.2 13.24 12.72 12.75 645,665
01/02/2015 13.42 13.43 12.9 13.24 432,508
12/31/2014 12.97 13.365 12.7709 13.28 563,808
12/30/2014 12.49 12.96 12.41 12.87 506,120
12/29/2014 12.18 12.56 12.14 12.54 566,024
12/26/2014 12.27 12.49 12.115 12.29 482,867
12/24/2014 11.96 12.22 11.94 12.15 215,600
12/23/2014 12.19 12.19 11.87 11.91 469,687
12/22/2014 11.97 12.18 11.93 12.15 362,632
12/19/2014 11.7 11.96 11.57 11.89 1,107,826
12/18/2014 11.54 11.761 11.42 11.67 556,479
12/17/2014 10.79 11.41 10.71 11.41 492,301
12/16/2014 11.57 11.57 10.78 10.81 838,908
12/15/2014 11.66 11.89 11.38 11.465 380,302
12/12/2014 12 12.27 11.6 11.63 452,996
12/11/2014 12.09 12.1799 11.89 11.95 670,982
12/10/2014 11.91 12.3 11.65 11.93 593,217
12/09/2014 11.82 12 11.421 11.72 714,284
12/08/2014 12.26 12.45 12.02 12.04 586,624
12/05/2014 12.31 12.62 12.25 12.34 369,270
12/04/2014 12.41 12.54 12.143 12.2 511,952
12/03/2014 12.18 12.38 12.09 12.37 437,663
12/02/2014 12.15 12.51 12.15 12.22 337,421
12/01/2014 12.57 12.62 12.13 12.15 553,190
11/28/2014 12.53 12.92 12.465 12.5 450,240
11/26/2014 12.29 12.37 12.2 12.34 321,934
11/25/2014 12.13 12.43 12.02 12.31 543,803
11/24/2014 11.72 12.24 11.72 12.22 695,147
11/21/2014 12 12 11.56 11.61 356,387
11/20/2014 11.47 11.97 11.35 11.86 489,885
11/19/2014 12.29 12.29 11.44 11.49 662,543
11/18/2014 11.87 12.25 11.86 12.14 467,699
11/17/2014 12.16 12.3 11.84 11.84 545,781
11/14/2014 12.1 12.21 11.8801 12.13 390,701
11/13/2014 12.33 12.37 12.05 12.12 631,810
11/12/2014 12.27 12.31 12.06 12.25 451,450
11/11/2014 12.34 12.47 12.18 12.33 526,478
11/10/2014 11.9 12.48 11.9 12.36 822,523
11/07/2014 12.58 12.7547 11.79 11.91 1,198,411
11/06/2014 12.53 12.94 12.48 12.55 844,171
11/05/2014 12.5 12.54 11.81 12.54 1,314,452
11/04/2014 11.78 12.45 11.68 12.39 1,196,494
11/03/2014 11.52 11.78 11.17 11.75 1,287,328
10/31/2014 10.72 11.52 10.472 11.52 1,189,555
10/30/2014 9.5 10.59 9.37 10.44 758,265
10/29/2014 9.81 10.03 9.27 9.41 565,539
10/28/2014 8.93 9.557 8.856 9.52 566,923
10/27/2014 8.91 8.95 8.66 8.87 443,419
10/24/2014 8.65 8.91 8.63 8.9 246,066
10/23/2014 8.63 8.84 8.57 8.66 328,384
10/22/2014 8.61 8.74 8.49 8.52 241,860
10/21/2014 8.3 8.74 8.2689 8.61 390,266
10/20/2014 7.87 8.25 7.87 8.24 396,963
10/17/2014 8.52 8.52 7.85 7.88 622,582
10/16/2014 7.92 8.57 7.8 8.39 688,204
10/15/2014 7.26 8.35 7.26 8.02 911,378
10/14/2014 7.17 7.6699 7.15 7.5 515,084
10/13/2014 7.19 7.32 7.01 7.07 579,738
10/10/2014 7.52 7.72 7.22 7.23 590,016
10/09/2014 7.88 7.975 7.57 7.57 427,614
10/08/2014 8.21 8.22 7.8 7.89 518,677
10/07/2014 8.3 8.41 8.17 8.18 497,537
10/06/2014 8.23 8.86 8.06 8.35 808,236
10/03/2014 7.77 8.08 7.69 7.75 659,484
10/02/2014 7.39 7.6899 7.39 7.66 392,510
10/01/2014 7.74 7.76 7.355 7.39 603,971
09/30/2014 8.04 8.1 7.77 7.78 546,615
09/29/2014 8.16 8.265 8.03 8.07 353,375
09/26/2014 8.33 8.37 8.22 8.36 311,283
09/25/2014 8.75 8.75 8.34 8.36 431,322
09/24/2014 8.71 8.816 8.61 8.8 280,311
09/23/2014 8.79 8.8999 8.675 8.71 358,360
09/22/2014 9.01 9.01 8.79 8.85 372,803
09/19/2014 8.9 9.08 8.83 9.05 788,152
09/18/2014 8.71 8.86 8.645 8.85 353,463
09/17/2014 8.7 8.9 8.695 8.71 358,415
09/16/2014 8.81 8.87 8.61 8.86 481,968
09/15/2014 9.19 9.21 8.83 8.85 541,414
09/12/2014 9.22 9.34 9.15 9.23 311,158
09/11/2014 9.2 9.36 9.14 9.21 437,867
09/10/2014 8.97 9.27 8.94 9.23 316,917
09/09/2014 9.14 9.17 8.94 8.94 405,656
09/08/2014 9.07 9.25 9.05 9.19 582,935
09/05/2014 9.04 9.19 8.92 9.06 312,162
09/04/2014 9.13 9.3 9.07 9.1 390,592
09/03/2014 9.16 9.18 9.01 9.1 487,313
*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?