SKYW

Historical Stock Prices

$12.15
*  
0.24
2.02%
Get SKYW Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
09/02/2014 9 9.18 8.85 9.17 518,754
08/29/2014 9.15 9.15 8.83 8.97 434,584
08/28/2014 9.23 9.35 9.04 9.09 671,353
08/27/2014 9.99 9.99 9.26 9.3 863,024
08/26/2014 10.09 10.17 9.92 9.94 616,331
08/25/2014 10.15 10.15 9.98 10.05 507,741
08/22/2014 9.95 10.1 9.92 10.05 335,858
08/21/2014 9.94 10.14 9.81 10 592,505
08/20/2014 9.74 10.035 9.73 9.98 727,705
08/19/2014 9.61 9.88 9.61 9.84 427,194
08/18/2014 9.5 9.64 9.42 9.61 343,390
08/15/2014 9.54 9.7 9.3 9.39 416,219
08/14/2014 9.17 9.45 9.14 9.44 326,204
08/13/2014 9.24 9.25 9.01 9.21 574,179
08/12/2014 9.22 9.29 9.1 9.2 357,347
08/11/2014 9.26 9.3 9 9.24 542,773
08/08/2014 8.86 9.2901 8.7825 9.26 389,037
08/07/2014 9.12 9.26 8.41 8.86 780,580
08/06/2014 9.75 9.75 9.11 9.12 792,947
08/05/2014 9.95 10.13 9.77 9.93 371,537
08/04/2014 10.24 10.3 9.87 9.98 502,060
08/01/2014 10.7 10.7 10.13 10.21 419,140
07/31/2014 10.8 11.04 10.67 10.69 571,561
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
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?