SKYW

SkyWest Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
SkyWest Inc SKYW NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.61 -5.18% 29.48 16:14:20
Close Price Low Price High Price Open Price Previous Close
29.48 29.43 32.6657 31.55 31.09
more quote information »

SKYW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.6835.803429.4333.37532,495-5.20-14.99%
1 Month32.8736.4329.4334.06485,732-3.39-10.31%
3 Months33.0936.4325.0031.35451,781-3.61-10.91%
6 Months21.4047.2519.055729.91655,8888.0837.76%
1 Year58.2766.5210.5835.95499,986-28.79-49.41%
3 Years41.9566.5210.5844.55327,378-12.47-29.73%
5 Years16.7766.5210.5836.77350,38212.7175.79%

SKYW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 31.09 -0.45 -1.43% 31.67 32.2799 30.51 353,401
Sep 21 2020 31.54 -2.21 -6.55% 32.36 32.41 30.22 525,794
Sep 18 2020 33.75 -0.76 -2.2% 34.85 34.98 33.26 847,046
Sep 17 2020 34.51 -0.71 -2.02% 34.38 35.57 33.91 420,385
Sep 16 2020 35.22 0.64 1.85% 34.68 35.8034 34.25 515,850
Sep 15 2020 34.58 0.02 0.06% 35.01 35.60 33.95 379,533
Sep 14 2020 34.56 -0.10 -0.29% 35.05 35.48 33.97 457,039
Sep 11 2020 34.66 1.06 3.15% 33.62 34.98 33.53 803,713
Sep 10 2020 33.60 -0.31 -0.91% 34.23 34.845 33.39 338,676
Sep 09 2020 33.91 -1.55 -4.37% 35.30 35.30 32.88 452,455
Sep 08 2020 35.46 0.02 0.06% 34.81 36.43 34.565 536,890
Sep 04 2020 35.44 1.05 3.05% 35.42 35.68 34.25 519,202
Sep 03 2020 34.39 -0.07 -0.2% 34.79 36.22 33.79 526,596
Sep 02 2020 34.46 0.86 2.56% 33.50 34.65 33.06 342,770
Sep 01 2020 33.60 -0.05 -0.15% 33.05 34.19 32.56 442,151
Aug 31 2020 33.65 -1.23 -3.53% 34.47 34.91 33.12 515,509
Aug 28 2020 34.88 0.70 2.05% 34.50 35.36 34.21 448,526
Aug 27 2020 34.18 1.98 6.15% 32.82 34.75 32.82 470,884
Aug 26 2020 32.20 -0.66 -2.01% 32.87 33.31 31.86 438,677
Aug 25 2020 32.86 -0.27 -0.81% 33.19 33.979 32.39 366,356
Aug 24 2020 33.13 3.13 10.43% 30.53 33.16 29.95 533,493
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.