SKYW

Historical Stock Prices

$14.86
*  
0.48
3.13%
Get SKYW Alerts
*Delayed - data as of May 22, 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 22-MAY-2014 TO 22-MAY-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.
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
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
*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?