Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SKYW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 73.14 | 1.79 | 2.51% | 70.38 | 73.29 | 69.48 | 583,890 |
| Apr 24 2024 | 71.35 | -2.96 | -3.98% | 73.59 | 74.41 | 70.47 | 745,883 |
| Apr 23 2024 | 74.31 | 2.93 | 4.10% | 71.11 | 74.52 | 70.2677 | 663,780 |
| Apr 22 2024 | 71.38 | 2.25 | 3.25% | 69.46 | 71.80 | 69.30 | 457,043 |
| Apr 19 2024 | 69.13 | 1.10 | 1.62% | 67.85 | 69.75 | 67.35 | 515,126 |
| Apr 18 2024 | 68.03 | 1.30 | 1.95% | 67.38 | 69.275 | 67.005 | 630,386 |
| Apr 17 2024 | 66.73 | 0.04 | 0.06% | 67.79 | 68.53 | 66.015 | 276,007 |
| Apr 16 2024 | 66.69 | -0.21 | -0.31% | 66.62 | 66.80 | 64.65 | 349,912 |
| Apr 15 2024 | 66.90 | -0.82 | -1.21% | 68.00 | 69.475 | 66.5011 | 351,302 |
| Apr 12 2024 | 67.72 | -1.17 | -1.70% | 67.80 | 67.935 | 66.61 | 278,186 |
| Apr 11 2024 | 68.89 | 1.23 | 1.82% | 67.92 | 68.89 | 66.74 | 276,640 |
| Apr 10 2024 | 67.66 | -1.82 | -2.62% | 69.69 | 70.60 | 67.50 | 351,714 |
| Apr 09 2024 | 69.48 | -1.26 | -1.78% | 70.55 | 70.79 | 68.01 | 331,535 |
| Apr 08 2024 | 70.74 | 1.52 | 2.20% | 69.50 | 71.155 | 69.32 | 431,508 |
| Apr 05 2024 | 69.22 | 1.25 | 1.84% | 68.68 | 69.27 | 68.595 | 362,779 |
| Apr 04 2024 | 67.97 | -1.09 | -1.58% | 69.38 | 69.97 | 67.35 | 305,230 |
| Apr 03 2024 | 69.06 | 0.67 | 0.98% | 67.77 | 69.3299 | 67.77 | 292,802 |
| Apr 02 2024 | 68.39 | -0.35 | -0.51% | 68.00 | 68.40 | 66.71 | 377,353 |
| Apr 01 2024 | 68.74 | -0.34 | -0.49% | 69.07 | 69.59 | 68.48 | 288,557 |
| Mar 28 2024 | 69.08 | -0.40 | -0.58% | 69.49 | 70.3299 | 68.77 | 353,180 |
| Mar 27 2024 | 69.48 | 1.20 | 1.76% | 68.79 | 69.68 | 68.185 | 322,417 |
| Mar 26 2024 | 68.28 | -0.01 | -0.01% | 68.34 | 69.60 | 68.05 | 305,252 |
| Mar 25 2024 | 68.29 | 1.15 | 1.71% | 66.91 | 68.53 | 66.58 | 273,939 |
| Mar 22 2024 | 67.14 | -1.28 | -1.87% | 68.29 | 68.42 | 66.985 | 301,180 |
| Mar 21 2024 | 68.42 | 1.12 | 1.66% | 67.37 | 68.47 | 66.95 | 353,652 |
| Mar 20 2024 | 67.30 | 2.06 | 3.16% | 65.24 | 67.40 | 64.735 | 453,583 |
| Mar 19 2024 | 65.24 | -0.27 | -0.41% | 65.00 | 65.665 | 64.30 | 435,653 |
| Mar 18 2024 | 65.51 | -0.83 | -1.25% | 66.40 | 67.85 | 65.29 | 661,505 |
| Mar 15 2024 | 66.34 | 0.21 | 0.32% | 65.80 | 67.46 | 65.715 | 4,979,399 |
| Mar 14 2024 | 66.13 | -1.51 | -2.23% | 67.26 | 67.50 | 65.32 | 618,624 |
| Mar 13 2024 | 67.64 | 0.21 | 0.31% | 67.28 | 68.06 | 66.72 | 454,057 |
| Mar 12 2024 | 67.43 | 0.76 | 1.14% | 66.19 | 67.755 | 65.28 | 417,690 |
| Mar 11 2024 | 66.67 | -0.92 | -1.36% | 67.54 | 67.65 | 65.5301 | 306,479 |
| Mar 08 2024 | 67.59 | -0.65 | -0.95% | 68.45 | 69.16 | 67.25 | 559,808 |
| Mar 07 2024 | 68.24 | 0.61 | 0.90% | 67.93 | 68.44 | 67.53 | 340,862 |
| Mar 06 2024 | 67.63 | 1.13 | 1.70% | 66.60 | 68.34 | 66.25 | 514,613 |
| Mar 05 2024 | 66.50 | 1.17 | 1.79% | 65.10 | 66.60 | 64.74 | 491,540 |
| Mar 04 2024 | 65.33 | 0.63 | 0.97% | 64.66 | 67.07 | 64.3616 | 683,152 |
| Mar 01 2024 | 64.70 | 0.48 | 0.75% | 64.90 | 65.885 | 63.88 | 440,949 |
| Feb 29 2024 | 64.22 | 2.66 | 4.32% | 62.00 | 64.405 | 61.60 | 616,355 |
| Feb 28 2024 | 61.56 | 0.00 | 0.00% | 61.09 | 62.51 | 61.09 | 556,187 |
| Feb 27 2024 | 61.56 | 0.47 | 0.77% | 61.69 | 62.445 | 61.12 | 387,529 |
| Feb 26 2024 | 61.09 | 0.60 | 0.99% | 60.30 | 61.50 | 60.19 | 476,817 |
| Feb 23 2024 | 60.49 | -0.55 | -0.90% | 60.95 | 61.02 | 59.92 | 407,207 |
| Feb 22 2024 | 61.04 | 1.08 | 1.80% | 60.28 | 61.40 | 59.92 | 431,649 |
| Feb 21 2024 | 59.96 | -0.80 | -1.32% | 60.38 | 60.6546 | 59.08 | 443,154 |
| Feb 20 2024 | 60.76 | 1.69 | 2.86% | 58.50 | 61.27 | 58.50 | 1,413,257 |
| Feb 16 2024 | 59.07 | 0.15 | 0.25% | 58.35 | 59.665 | 57.62 | 337,669 |
| Feb 15 2024 | 58.92 | -0.35 | -0.59% | 59.62 | 59.71 | 58.3426 | 242,946 |
| Feb 14 2024 | 59.27 | 0.05 | 0.08% | 60.00 | 60.1989 | 58.47 | 322,354 |
| Feb 13 2024 | 59.22 | -0.55 | -0.92% | 58.70 | 59.99 | 57.15 | 487,877 |
| Feb 12 2024 | 59.77 | 0.45 | 0.76% | 59.63 | 60.70 | 59.13 | 531,321 |
| Feb 09 2024 | 59.32 | -0.37 | -0.62% | 59.69 | 60.10 | 58.71 | 311,118 |
| Feb 08 2024 | 59.69 | 0.36 | 0.61% | 59.50 | 60.205 | 59.08 | 504,254 |
| Feb 07 2024 | 59.33 | -0.24 | -0.40% | 59.69 | 60.51 | 58.675 | 619,401 |
| Feb 06 2024 | 59.57 | -0.05 | -0.08% | 59.32 | 60.14 | 58.87 | 617,540 |
| Feb 05 2024 | 59.62 | 1.11 | 1.90% | 59.19 | 60.40 | 58.65 | 848,887 |
| Feb 02 2024 | 58.51 | 4.42 | 8.17% | 54.96 | 59.11 | 53.68 | 955,288 |
| Feb 01 2024 | 54.09 | 0.83 | 1.56% | 53.51 | 54.21 | 52.7796 | 504,593 |
| Jan 31 2024 | 53.26 | -1.49 | -2.72% | 54.57 | 54.93 | 53.13 | 410,336 |
| Jan 30 2024 | 54.75 | 0.20 | 0.37% | 54.34 | 54.88 | 53.83 | 284,523 |
| Jan 29 2024 | 54.55 | 0.47 | 0.87% | 54.35 | 54.57 | 53.715 | 203,868 |
