SkyWest Historical Data - SKYW

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
SkyWest Inc SKYW NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 62.44 0.00 0.00 0.00 62.44 07:00:04
more quote information »

SKYW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week62.5663.2561.9962.69174,410-0.12-0.19%
1 Month57.3063.6957.15560.88188,6195.148.97%
3 Months55.2163.6953.6458.55190,9647.2313.1%
6 Months58.9763.6953.5058.89185,7523.475.88%
1 Year54.5563.6942.3855.36210,2817.8914.46%
3 Years36.2065.8030.4047.84259,39126.2472.49%
5 Years11.8765.8010.7132.01337,81850.57426.03%

SKYW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 62.44 0.00 0.0% 62.86 63.05 61.99 221,029
Nov 14 2019 62.44 -0.61 -0.97% 63.08 63.20 62.00 146,666
Nov 13 2019 63.05 0.20 0.32% 62.50 63.25 62.1423 204,552
Nov 12 2019 62.85 0.28 0.45% 62.58 62.94 62.16 165,430
Nov 11 2019 62.57 -0.58 -0.92% 62.56 63.085 62.18 134,375
Nov 08 2019 63.15 -0.04 -0.06% 63.11 63.25 62.4928 167,103
Nov 07 2019 63.19 0.67 1.07% 62.80 63.20 61.94 209,410
Nov 06 2019 62.52 -0.32 -0.51% 62.58 63.33 62.13 270,038
Nov 05 2019 62.84 1.38 2.25% 61.77 63.69 61.39 232,136
Nov 04 2019 61.46 2.02 3.4% 60.07 61.49 60.00 234,065
Nov 01 2019 59.44 -0.11 -0.18% 59.90 60.1315 58.92 200,002
Oct 31 2019 59.55 0.34 0.57% 60.00 60.68 58.29 337,765
Oct 30 2019 59.21 0.15 0.25% 58.66 59.33 58.17 156,879
Oct 29 2019 59.06 -0.28 -0.47% 59.02 59.93 58.91 154,671
Oct 28 2019 59.34 0.31 0.53% 59.17 60.00 59.04 173,066
Oct 25 2019 59.03 1.29 2.23% 57.56 59.36 57.55 108,175
Oct 24 2019 57.74 -0.91 -1.55% 59.09 59.47 57.615 122,832
Oct 23 2019 58.65 -0.02 -0.03% 58.53 59.04 58.24 116,317
Oct 22 2019 58.67 0.67 1.16% 57.88 59.02 57.18 202,506
Oct 21 2019 58.00 1.25 2.2% 57.30 58.47 57.155 215,371
Oct 18 2019 56.75 0.16 0.28% 56.38 56.94 56.02 172,635
See More Historical Prices »


Your Recent History
NASDAQ
SKYW
SkyWest
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.