SKYW

SkyWest, Inc. Historical Stock Prices

$10.95
*  
0.25
2.34%
Get SKYW Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.79  10.96  10.76  10.95 363,357
07/30/2014 10.79 10.96 10.76 10.95 363,357
07/29/2014 10.68 10.74 10.46 10.7 521,882
07/28/2014 11.12 11.39 10.55 10.67 811,112
07/25/2014 11.66 11.9 11.57 11.65 203,751
07/24/2014 12.13 12.16 11.68 11.7 363,641
07/23/2014 11.89 12.14 11.6601 12.04 191,992
07/22/2014 11.65 11.86 11.65 11.82 215,461
07/21/2014 11.74 11.82 11.61 11.63 142,927
07/18/2014 11.67 11.99 11.66 11.87 237,032
07/17/2014 12.03 12.14 11.66 11.685 290,312
07/16/2014 12.36 12.4 12.15 12.16 167,444
07/15/2014 12.31 12.49 12.2 12.3 164,040
07/14/2014 12.57 12.63 12.3 12.36 275,321
07/11/2014 12.29 12.48 12.24 12.46 185,027
07/10/2014 12.36 12.57 12.28 12.33 259,821
07/09/2014 12.61 12.65 12.3 12.59 490,252
07/08/2014 12.5 12.62 12.11 12.51 464,432
07/07/2014 12.5 12.53 12.27 12.5 475,450
07/03/2014 12.71 12.71 12.48 12.62 207,633
07/02/2014 12.51 12.74 12.3501 12.66 319,548
07/01/2014 12.31 12.74 12.255 12.54 406,798
06/30/2014 12.11 12.24 11.93 12.22 290,522
06/27/2014 11.84 12.21 11.79 12.18 679,254
06/26/2014 11.88 11.9999 11.77 11.91 139,900
06/25/2014 11.8 12.01 11.77 11.91 383,092
06/24/2014 11.88 12.16 11.83 11.83 238,300
06/23/2014 12.08 12.08 11.8 11.96 254,905
06/20/2014 12.06 12.3 11.8502 12.08 516,569
06/19/2014 11.81 12.11 11.8045 12.06 177,851
06/18/2014 11.61 11.76 11.525 11.76 159,222
06/17/2014 11.62 11.84 11.58 11.67 175,906
06/16/2014 11.85 11.85 11.51 11.6 258,710
06/13/2014 12.01 12.03 11.8 11.93 243,351
06/12/2014 12.03 12.03 11.65 11.94 262,419
06/11/2014 12.42 12.47 12.05 12.14 272,716
06/10/2014 12.69 12.72 12.43 12.54 205,597
06/09/2014 12.5 12.79 12.411 12.78 215,554
06/06/2014 12.19 12.65 12.05 12.55 266,322
06/05/2014 11.48 12.22 11.46 12.19 391,552
06/04/2014 11.34 11.53 11.32 11.46 176,174
06/03/2014 11.35 11.49 11.15 11.38 186,504
06/02/2014 11.42 11.53 11.2 11.37 461,721
05/30/2014 11.66 11.7 11.43 11.44 222,257
05/29/2014 11.75 11.79 11.53 11.64 189,494
05/28/2014 11.82 11.9 11.58 11.755 235,370
05/27/2014 11.8 11.98 11.77 11.87 192,762
05/23/2014 11.56 11.83 11.55 11.77 167,002
05/22/2014 11.42 11.6 11.41 11.54 114,197
05/21/2014 11.43 11.55 11.32 11.4 166,533
05/20/2014 11.54 11.54 11.27 11.42 456,989
05/19/2014 11.27 11.68 11.27 11.61 188,962
05/16/2014 11.34 11.46 11.13 11.34 258,505
05/15/2014 11.39 11.48 11.11 11.36 626,611
05/14/2014 11.9 11.93 11.3 11.4 443,550
05/13/2014 12.07 12.15 11.76 11.99 448,010
05/12/2014 11.75 12.22 11.75 12.16 351,580
05/09/2014 11.57 11.868 11.52 11.82 383,112
05/08/2014 11.2 11.9 11.2 11.79 359,013
05/07/2014 11.84 11.96 11.64 11.93 258,482
05/06/2014 12 12.05 11.835 11.85 231,189
05/05/2014 11.8 12.04 11.62 12 256,693
05/02/2014 12.01 12.0799 11.85 11.89 330,610
05/01/2014 11.62 12.02 11.485 12.01 407,837
04/30/2014 11.52 11.7 11.44 11.6 394,222
04/29/2014 11.26 11.58 11.13 11.52 352,869
04/28/2014 12.05 12.16 11.15 11.21 591,131
04/25/2014 12.32 12.38 12.03 12.05 234,400
04/24/2014 12.25 12.36 11.92 12.33 554,552
04/23/2014 12.21 12.4 12.15 12.19 324,763
04/22/2014 12.42 12.46 12.08 12.16 444,845
04/21/2014 12.77 12.88 12.485 12.5 281,850
04/17/2014 12.57 12.84 12.42 12.77 274,130
04/16/2014 12.46 12.61 12.29 12.58 203,307
04/15/2014 12.61 12.7 12.25 12.41 366,717
04/14/2014 13 13 12.4701 12.58 254,006
04/11/2014 13.34 13.45 12.89 12.9 319,530
04/10/2014 13.68 13.7499 13.41 13.43 354,476
04/09/2014 13.56 13.8 13.37 13.72 340,429
04/08/2014 13.52 13.57 13.13 13.47 412,153
04/07/2014 13.41 13.63 13.26 13.55 645,196
04/04/2014 13.77 13.77 13.2 13.42 341,419
04/03/2014 13.62 13.83 13.45 13.61 252,032
04/02/2014 13.33 13.59 13.1118 13.59 301,630
04/01/2014 12.81 13.26 12.72 13.26 463,019
03/31/2014 12.36 12.76 12.201 12.76 344,675
03/28/2014 12.13 12.32 12.1 12.28 387,300
03/27/2014 12.61 12.61 12.025 12.15 367,158
03/26/2014 13.16 13.175 12.66 12.66 298,365
03/25/2014 13.05 13.2 13.001 13.1 315,964
03/24/2014 12.5 13.03 12.45 13.01 405,934
03/21/2014 12.96 13.16 12.41 12.49 698,303
03/20/2014 12.65 12.9 12.55 12.83 197,684
03/19/2014 12.69 12.88 12.64 12.71 246,034
03/18/2014 12.36 12.78 12.36 12.68 313,142
03/17/2014 12.35 12.5091 12.1103 12.37 344,276
03/14/2014 12.34 12.58 12.28 12.39 193,811
03/13/2014 12.66 12.7999 12.1 12.43 357,886
03/12/2014 12.62 12.8199 12.51 12.64 208,629
03/11/2014 13.06 13.06 12.66 12.69 298,654
03/10/2014 12.85 13.07 12.75 13.02 226,045
03/07/2014 12.95 13 12.69 12.86 266,524
03/06/2014 12.67 12.89 12.67 12.84 253,484
03/05/2014 12.73 12.8699 12.64 12.66 180,278
03/04/2014 12.72 13.07 12.5325 12.705 484,926
03/03/2014 12.5 12.64 12.25 12.58 446,562
02/28/2014 12.51 12.745 12.4 12.7 360,827
02/27/2014 12.41 12.559 12.36 12.5 224,342
02/26/2014 12.41 12.4999 12.161 12.44 293,501
02/25/2014 12.38 12.55 12.2201 12.36 336,531
02/24/2014 12.41 12.54 12.18 12.42 433,691
02/21/2014 11.96 12.43 11.95 12.4 457,949
02/20/2014 11.9 12.18 11.9 11.96 393,569
02/19/2014 12.03 12.24 11.93 11.93 465,041
02/18/2014 12.31 12.38 12.02 12.1 903,828
02/14/2014 12.4 12.6593 11.86 12.34 807,054
02/13/2014 12 12.51 11.77 12.5 452,754
02/12/2014 12.11 12.2399 11.96 12.05 379,125
02/11/2014 12.3 12.33 11.81 12.11 545,732
02/10/2014 12.28 12.499 12.1 12.25 521,216
02/07/2014 12.03 12.29 11.88 12.25 409,514
02/06/2014 11.83 12.3 11.78 12.02 359,663
02/05/2014 11.93 12 11.56 11.77 441,566
02/04/2014 12.19 12.41 11.82 11.98 804,860
02/03/2014 12.99 13.12 11.98 12.16 989,907
01/31/2014 13.24 13.44 13 13.01 567,309
01/30/2014 13.68 13.92 13.39 13.5 422,098
01/29/2014 14.07 14.27 13.5 13.57 335,562
01/28/2014 14.02 14.38 14.02 14.17 235,194
01/27/2014 14.28 14.28 13.74 14.01 271,041
01/24/2014 14.68 14.83 14.04 14.12 535,108
01/23/2014 14.84 14.994 14.66 14.85 277,600
01/22/2014 14.65 15 14.62 14.95 254,309
01/21/2014 14.65 14.74 14.5 14.65 258,787
01/17/2014 14.5 14.6399 14.47 14.51 171,751
01/16/2014 14.41 14.65 14.39 14.5 254,426
01/15/2014 14.23 14.47 14.195 14.46 392,338
01/14/2014 14.11 14.3568 14.11 14.21 269,497
01/13/2014 14.34 14.38 14.015 14.08 549,646
01/10/2014 13.95 14.3901 13.84 14.32 410,544
01/09/2014 14.41 14.43 13.78 13.92 736,357
01/08/2014 14.61 14.86 14.46 14.86 400,074
01/07/2014 14.73 14.86 14.37 14.61 318,974
01/06/2014 15 15.1397 14.69 14.7 328,844
01/03/2014 14.84 15.05 14.79 14.98 323,812
01/02/2014 14.76 15.06 14.6 14.79 295,477
12/31/2013 14.83 14.96 14.7 14.83 233,147
12/30/2013 14.67 14.91 14.63 14.82 282,758
12/27/2013 14.94 14.94 14.34 14.62 302,461
12/26/2013 14.99 15.01 14.84 14.89 158,125
12/24/2013 15.19 15.21 14.9 14.93 161,656
12/23/2013 15.33 15.33 15.02 15.12 344,857
12/20/2013 14.85 15.25 14.73 15.19 695,763
12/19/2013 14.79 14.87 14.45 14.77 255,667
12/18/2013 14.65 14.88 14.42 14.78 278,683
12/17/2013 14.92 15.07 14.58 14.59 254,671
12/16/2013 15.25 15.43 14.87 14.89 447,967
12/13/2013 15.35 15.38 15 15.22 183,787
12/12/2013 15.11 15.465 15.03 15.26 315,771
12/11/2013 15.09 15.41 14.68 15.11 426,044
12/10/2013 15.32 15.395 14.965 14.98 233,587
12/09/2013 15.41 15.6799 15.28 15.4 273,702
12/06/2013 15.37 15.476 15.061 15.32 247,099
12/05/2013 15.5 15.62 15.02 15.15 297,955
12/04/2013 15.83 15.928 15.35 15.46 286,719
12/03/2013 16.41 16.44 15.795 15.86 481,389
12/02/2013 16.9 16.95 16.29 16.48 297,037
11/29/2013 17.1 17.29 16.88 16.9 97,555
11/27/2013 16.53 17.06 16.5 17.05 226,513
11/26/2013 16.82 16.82 16.25 16.47 289,937
11/25/2013 16.44 16.85 16.36 16.8 174,785
11/22/2013 16.12 16.41 16.05 16.33 191,387
11/21/2013 16.05 16.39 16.03 16.17 169,609
11/20/2013 16.12 16.12 15.88 15.99 123,689
11/19/2013 16.13 16.4 15.98 16.01 176,798
11/18/2013 16.35 16.39 16.03 16.07 210,685
11/15/2013 16 16.27 15.9 16.23 205,269
11/14/2013 15.88 16 15.64 16 173,841
11/13/2013 15.72 15.86 15.49 15.86 254,187
11/12/2013 15.5 16.11 15.421 15.83 355,229
11/11/2013 15.76 15.88 15.48 15.515 278,286
11/08/2013 15.36 16.11 15.25 15.75 591,547
11/07/2013 16.02 16.05 15.24 15.36 684,639
11/06/2013 16.35 16.82 15.79 16.61 475,139
11/05/2013 15.47 16.34 15.41 16.21 503,293
11/04/2013 15.11 15.59 15.012 15.49 720,114
11/01/2013 15.03 15.35 14.88 15.12 340,100
10/31/2013 15.3 15.3 14.92 15.04 367,183
10/30/2013 15.22 15.35 14.98 15.25 273,671
10/29/2013 15.25 15.37 15.09 15.17 400,810
10/28/2013 15.2 15.29 15.111 15.23 223,573
10/25/2013 15.36 15.39 15 15.18 237,723
10/24/2013 14.87 15.31 14.64 15.31 450,495
10/23/2013 14.86 15 14.76 14.79 144,406
10/22/2013 14.78 15.16 14.76 15 317,085
10/21/2013 14.68 14.79 14.5 14.64 243,076
10/18/2013 14.61 14.79 14.49 14.61 248,039
10/17/2013 14.31 14.6 14.18 14.48 274,035
10/16/2013 14.38 14.47 14.2275 14.34 212,056
10/15/2013 14.22 14.52 14.18 14.38 267,429
10/14/2013 14.12 14.26 13.98 14.22 127,701
10/11/2013 13.89 14.3 13.89 14.19 211,003
10/10/2013 13.83 14.17 13.82 13.9 194,611
10/09/2013 13.78 13.78 13.485 13.57 307,171
10/08/2013 14.08 14.14 13.71 13.73 269,414
10/07/2013 14.12 14.16 13.905 14.04 192,469
10/04/2013 14.13 14.5 14.01 14.32 171,517
10/03/2013 14.33 14.365 13.97 14.16 241,519
10/02/2013 14.77 14.88 14.38 14.4 207,725
10/01/2013 14.53 14.95 14.53 14.86 285,929
09/30/2013 14.53 14.69 14.45 14.52 251,759
09/27/2013 14.85 14.96 14.6701 14.72 138,336
09/26/2013 15.01 15.085 14.86 15.01 230,775
09/25/2013 15.23 15.2399 14.94 15.01 293,438
09/24/2013 15.07 15.45 15.07 15.23 409,409
09/23/2013 15.27 15.28 14.99 15.01 272,740
09/20/2013 15.31 15.43 15.23 15.28 369,713
09/19/2013 15.29 15.4 15.02 15.29 257,986
09/18/2013 14.99 15.42 14.9201 15.25 334,951
09/17/2013 14.43 14.975 14.41 14.95 232,503
09/16/2013 14.77 14.98 14.37 14.39 309,165
09/13/2013 14 14.51 13.932 14.51 257,061
09/12/2013 14.06 14.215 13.92 13.93 179,384
09/11/2013 14.17 14.3 14.01 14.06 215,583
09/10/2013 13.61 14.255 13.61 14.24 329,874
09/09/2013 13 13.48 12.92 13.46 251,655
09/06/2013 13.06 13.11 12.68 12.9 340,196
09/05/2013 12.84 13.08 12.74 12.97 169,477
09/04/2013 12.78 12.954 12.655 12.84 347,965
09/03/2013 13.06 13.24 12.69 12.72 258,531
08/30/2013 12.99 13.06 12.79 12.89 328,439
08/29/2013 12.41 13 12.3 13 390,189
08/28/2013 12.59 12.67 12.32 12.39 249,511
08/27/2013 12.88 12.978 12.46 12.55 286,492
08/26/2013 13.45 13.46 13.07 13.09 212,736
08/23/2013 13.03 13.705 13.03 13.37 424,950
08/22/2013 12.81 13.21 12.73 13.03 242,721
08/21/2013 12.91 13.02 12.6 12.81 216,758
08/20/2013 12.84 13.01 12.77 13 228,932
08/19/2013 13.36 13.372 12.8 12.86 407,222
08/16/2013 13.88 14.09 13.42 13.45 358,474
08/15/2013 14.1 14.24 13.85 13.95 246,183
08/14/2013 14.6 14.62 14.19 14.32 250,176
08/13/2013 15.53 15.53 14.6 14.63 363,395
08/12/2013 15.08 15.48 15.03 15.47 202,858
08/09/2013 15.28 15.2999 15.03 15.22 194,979
08/08/2013 15.29 15.42 15.19 15.36 174,852
08/07/2013 15.3 15.6 15.14 15.3 295,711
08/06/2013 15.25 15.31 15.05 15.28 274,142
08/05/2013 15.4 15.49 15.13 15.29 204,426
08/02/2013 15.17 15.45 15.03 15.4 234,122
08/01/2013 15.24 15.42 15.15 15.29 218,273
07/31/2013 14.97 15.22 14.7846 15.12 266,823
07/30/2013 15.1 15.1 14.83 14.93 126,633
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?