SKYW

Historical Stock Prices

$12.77
*  
0.19
 negative 
1.51%
Get SKYW Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
07/29/2013 15.25 15.3 14.97 15.02 169,443
07/26/2013 15.19 15.34 14.89 15.32 225,392
07/25/2013 15.16 15.36 14.98 15.36 211,464
07/24/2013 15.62 15.65 15.2 15.23 221,439
07/23/2013 15.57 15.6 15.24 15.47 153,098
07/22/2013 15.05 15.63 15.03 15.54 297,601
07/19/2013 15.38 15.38 15 15.09 381,505
07/18/2013 15.32 15.67 15.262 15.4 271,907
07/17/2013 14.82 15.27 14.82 15.23 228,411
07/16/2013 15.26 15.33 14.75 14.77 320,236
07/15/2013 14.86 15.39 14.75 15.23 208,665
07/12/2013 14.6 14.88 14.53 14.81 175,925
07/11/2013 14.76 14.76 14.27 14.65 225,091
07/10/2013 14.27 14.71 14.18 14.53 286,750
07/09/2013 14.08 14.3 14.01 14.25 297,466
07/08/2013 13.99 14.09 13.93 14.01 229,866
07/05/2013 14.01 14.07 13.81 13.995 221,409
07/03/2013 13.48 13.89 13.42 13.73 133,793
07/02/2013 14 14 13.46 13.57 218,344
07/01/2013 13.65 14.24 13.62 13.99 271,838
06/28/2013 13.77 13.799 13.52 13.54 438,803
06/27/2013 13.69 13.9 13.55 13.87 184,452
06/26/2013 13.84 13.85 13.545 13.56 288,212
06/25/2013 13.61 13.8 13.31 13.77 346,175
06/24/2013 13.5 13.7 13.33 13.5 291,332
06/21/2013 13.82 13.92 13.2 13.61 422,588
06/20/2013 14.1 14.1 13.7 13.76 191,013
06/19/2013 14.59 14.61 14.26 14.28 146,090
06/18/2013 14.45 14.57 14.28 14.55 178,304
06/17/2013 14.35 14.45 14.21 14.44 321,165
06/14/2013 14.15 14.36 14.01 14.2 256,891
06/13/2013 13.98 14.32 13.85 14.28 202,636
06/12/2013 13.88 14.05 13.77 13.93 249,439
06/11/2013 13.66 13.88 13.6001 13.75 183,468
06/10/2013 13.83 13.85 13.64 13.81 330,322
06/07/2013 13.32 13.74 13.25 13.71 301,023
06/06/2013 13.1 13.36 12.8 13.19 451,111
06/05/2013 13.82 13.994 12.83 13.24 982,013
06/04/2013 14.34 14.56 13.71 14.11 639,578
06/03/2013 14.16 14.49 14 14.45 433,408
05/31/2013 13.85 14.27 13.826 14.02 261,477
05/30/2013 14.18 14.29 13.94 13.98 234,885
05/29/2013 14.19 14.31 13.79 14.08 327,392
05/28/2013 14.51 14.71 14.21 14.33 325,483
05/24/2013 14.43 14.514 14.18 14.385 307,492
05/23/2013 13.99 14.51 13.945 14.51 435,232
05/22/2013 14.26 14.46 14 14.15 368,843
05/21/2013 14.27 14.38 14.05 14.26 453,774
05/20/2013 14.09 14.3 14.04 14.18 325,314
05/17/2013 14.25 14.32 14.03 14.2 420,519
05/16/2013 14.5 14.73 14.09 14.17 356,557
05/15/2013 14.36 14.8624 14.36 14.53 424,935
05/14/2013 14.61 14.79 14.35 14.44 577,164
05/13/2013 14.17 14.54 14.17 14.54 458,971
05/10/2013 14.08 14.42 14.02 14.4 280,072
05/09/2013 14.33 14.4 14.04 14.07 453,931
05/08/2013 15.19 15.25 14.01 14.37 676,580
05/07/2013 14.84 15.29 14.68 15.25 469,222
05/06/2013 14.64 14.98 14.6 14.82 345,029
05/03/2013 14.65 14.96 14.56 14.69 436,019
05/02/2013 14.12 14.67 14.07 14.54 499,492
05/01/2013 14.22 14.28 13.95 14 473,361
04/30/2013 14.06 14.34 13.95 14.31 458,214
04/29/2013 14.11 14.29 13.91 14.1 234,627
04/26/2013 13.8 14.11 13.7795 13.97 237,817
04/25/2013 14.29 14.44 13.825 13.83 345,122
04/24/2013 14.21 14.32 13.99 14.25 456,908
04/23/2013 14.06 14.53 14.01 14.14 378,398
04/22/2013 14.42 14.44 13.42 14.03 525,061
04/19/2013 14.02 14.6 13.99 14.28 361,271
04/18/2013 14 14.28 13.88 13.99 489,128
04/17/2013 14.22 14.4 13.63 13.93 326,096
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 your brokers before you trade


Want to trade FX?