SKYW

SkyWest, Inc. Common Stock Historical Stock Prices

$23.5
*  
3.40
16.92%
Get SKYW Alerts
*Delayed - data as of Apr. 29, 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: 1 Year, From 28-APR-2015 TO 28-APR-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 21.50 24.64 21.15 23.50 2,307,054
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
02/01/2016 15.05 15.755 14.86 15.46 690,421
01/29/2016 14.24 15.03 14.15 15.02 622,366
01/28/2016 14.72 14.72 13.865 14.28 568,691
01/27/2016 14.92 15.15 14.29 14.56 547,876
01/26/2016 14.34 14.81 14.26 14.81 398,354
01/25/2016 14.8 14.97 14.3 14.38 320,564
01/22/2016 14.9 15.24 14.71 14.86 541,270
01/21/2016 14.27 14.96 14.2 14.71 788,294
01/20/2016 13.99 14.61 13.23 14.27 740,639
01/19/2016 14.41 14.66 13.82 14.19 690,287
01/15/2016 14.49 14.87 14.21 14.54 654,047
01/14/2016 14.55 15.1884 13.85 14.94 587,342
01/13/2016 15.51 15.67 14.24 14.47 547,748
01/12/2016 15.45 15.72 15.0301 15.45 665,578
01/11/2016 15.85 16.02 14.93 15.36 795,827
01/08/2016 16.27 17.103 15.66 15.7 507,740
01/07/2016 17.25 17.59 16.32 16.36 919,297
01/06/2016 17.17 18.38 17 17.86 952,776
01/05/2016 17.88 18.02 16.98 17.03 746,356
01/04/2016 18.67 18.67 17.6 17.925 973,734
12/31/2015 19.61 19.61 18.93 19.02 610,406
12/30/2015 20.33 20.39 19.61 19.63 319,062
12/29/2015 20.44 20.7 20.07 20.45 331,736
12/28/2015 20.54 20.82 19.87 20.47 360,774
12/24/2015 21.02 21.34 20.52 20.54 460,399
12/23/2015 20.62 20.94 20.41 20.9 459,278
12/22/2015 19.88 20.46 19.67 20.39 439,492
12/21/2015 19.93 20.24 19.69 19.88 515,874
12/18/2015 20.33 20.49 19.6 19.64 920,169
12/17/2015 20.55 20.82 20.16 20.19 658,064
12/16/2015 19.69 20.18 19.445 20.09 368,084
12/15/2015 19.5 19.854 19.41 19.6 290,296
12/14/2015 19.53 19.8 18.931 19.48 491,580
12/11/2015 20.14 20.14 19.51 19.61 408,778
12/10/2015 20.3 20.7499 20.19 20.43 327,109
12/09/2015 20.7 21.195 20.08 20.25 490,091
12/08/2015 21.09 21.32 20.52 20.83 577,825
12/07/2015 21.1 21.9 21.1 21.19 453,529
12/04/2015 20.85 21.27 20.748 21.07 378,173
12/03/2015 21.31 21.65 20.7 20.72 477,615
12/02/2015 21.18 21.44 20.98 21.16 530,256
12/01/2015 20.64 21.04 20.59 21 1,079,704
11/30/2015 20.85 21.2 20.53 20.61 638,679
11/27/2015 20.89 21.146 20.6 20.89 236,685
11/25/2015 20.92 21.081 20.73 20.85 381,511
11/24/2015 21.17 21.26 20.4 20.8 637,153
11/23/2015 20.52 21.53 20.28 21.26 806,553
11/20/2015 19.99 20.68 19.91 20.58 909,751
11/19/2015 19.79 20.03 19.62 19.98 348,346
11/18/2015 19.55 19.76 19.1203 19.74 444,645
11/17/2015 19.58 20.07 19.31 19.5 636,356
11/16/2015 19.51 19.63 18.79 19.49 698,097
11/13/2015 19.2 19.88 19.0401 19.65 630,642
11/12/2015 19.7 19.78 19.1 19.32 495,295
11/11/2015 19.59 20.08 19.48 19.75 397,773
11/10/2015 19.24 19.69 19.1375 19.63 391,349
11/09/2015 20.22 20.24 19.42 19.47 552,458
11/06/2015 19.67 20.38 19.67 20.21 442,521
11/05/2015 19.48 19.86 19.37 19.77 358,218
11/04/2015 19.49 19.545 18.96 19.42 424,014
11/03/2015 19.59 19.7061 19.2301 19.51 415,572
11/02/2015 19.15 19.64 19.0535 19.5 638,917
10/30/2015 18.86 19.22 18.734 19.04 727,735
10/29/2015 18.84 19.23 18.5 18.85 473,885
10/28/2015 19.5 20.34 18.3978 18.84 1,225,725
10/27/2015 20.67 20.88 18.36 19.5 1,679,071
10/26/2015 19.9 20.78 19.83 20.67 910,152
10/23/2015 19.85 19.92 19.36 19.9 633,684
10/22/2015 19.6 19.92 19.06 19.54 582,752
10/21/2015 19.27 19.74 19.09 19.27 451,620
10/20/2015 19.4 19.53 19.04 19.22 402,905
10/19/2015 18.94 19.55 18.6488 19.39 498,152
10/16/2015 19.04 19.04 18.5601 18.92 314,593
10/15/2015 18.25 19.25 18.09 19.09 647,240
10/14/2015 18.23 18.61 17.838 18.14 404,007
10/13/2015 18.45 18.48 17.1 17.91 1,592,509
10/12/2015 17.45 19.52 17.402 19.26 1,616,719
10/09/2015 17.15 17.481 17.04 17.29 351,015
10/08/2015 16.74 17.25 16.63 17.15 295,708
10/07/2015 17.06 17.06 16.59 16.85 393,844
10/06/2015 17.66 17.66 16.88 16.9 452,865
10/05/2015 16.76 17.49 16.584 17.43 473,551
10/02/2015 16.63 16.7 16.185 16.55 245,004
10/01/2015 16.64 16.86 16.4 16.81 400,748
09/30/2015 16.33 16.77 16.25 16.68 660,955
09/29/2015 16.29 16.35 16.02 16.18 351,239
09/28/2015 16.75 16.81 15.96 16.24 448,868
09/25/2015 17.14 17.25 16.73 16.74 470,141
09/24/2015 17.11 17.11 16.75 17.04 396,634
09/23/2015 16.76 17.32 16.74 17.21 619,354
09/22/2015 16.93 17.13 16.2928 16.67 505,467
09/21/2015 17.09 17.43 16.83 16.95 645,472
09/18/2015 17 17.4 16.96 17.07 1,158,585
09/17/2015 16.9 17.45 16.89 17.27 492,611
09/16/2015 17.21 17.35 16.96 16.98 341,002
09/15/2015 16.97 17.28 16.81 17.26 517,346
09/14/2015 17.09 17.15 16.842 16.86 571,214
09/11/2015 16.74 17.14 16.69 16.99 601,647
09/10/2015 17.06 17.32 16.83 16.89 366,686
09/09/2015 17.31 17.4 17.02 17.06 458,996
09/08/2015 17.22 17.41 17.06 17.25 521,013
09/04/2015 16.57 17.73 16.26 16.99 979,216
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
*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?