SkyWest Inc (SKYW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.45 | -4.19708029197 | 82.2 | 86.99 | 76.295 | 386251 | 84.02175575 | CS |
| 4 | -3.16 | -3.85789280918 | 81.91 | 87.86 | 76.295 | 339220 | 83.66994999 | CS |
| 12 | 2.75 | 3.61842105263 | 76 | 87.86 | 68.61 | 362859 | 79.42345764 | CS |
| 26 | 25.75 | 48.5849056604 | 53 | 87.86 | 52.7796 | 451833 | 70.46322384 | CS |
| 52 | 38.33 | 94.8292924295 | 40.42 | 87.86 | 36.91 | 423148 | 58.31411732 | CS |
| 156 | 39.17 | 98.9641232946 | 39.58 | 87.86 | 14.76 | 504666 | 36.12738894 | CS |
| 260 | 17.33 | 28.2155649626 | 61.42 | 87.86 | 10.58 | 472774 | 37.3846629 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 76.74 | -7.74 | -9.16 | 85.06 | 86.4 | 76.295 | 947400 |
| 1721946900 | 84.48 | 1.35 | 1.62 | 82.88 | 86.25 | 82.52 | 474227 |
| 1721860500 | 83.13 | -3.12 | -3.62 | 85.97 | 86.99 | 81.83 | 626831 |
| 1721774100 | 86.25 | 1.9 | 2.25 | 84.53 | 86.58 | 84.25 | 299195 |
| 1721687700 | 84.35 | 1.99 | 2.42 | 82.22 | 84.65 | 81.68 | 389743 |
| 1721428500 | 82.36 | -0.18 | -0.21 | 82.96 | 83.3284 | 81.72 | 257379 |
| 1721342100 | 82.535 | -1.65 | -1.95 | 84.27 | 85.385 | 81.21 | 368671 |
| 1721255700 | 84.18 | -3.44 | -3.93 | 86.88 | 87.57 | 83.85 | 586009 |
| 1721169300 | 87.62 | 3.23 | 3.83 | 85.32 | 87.86 | 85 | 364657 |
| 1721082900 | 84.39 | 0.96 | 1.15 | 84.26 | 86.4599 | 83.89 | 382339 |
| 1720823700 | 83.43 | -0.17 | -0.20 | 83.6 | 84.14 | 82.3601 | 251170 |
| 1720737300 | 83.6 | -0.15 | -0.18 | 83.19 | 83.78 | 80.03 | 429583 |
| 1720650900 | 83.75 | -0.16 | -0.19 | 84.26 | 84.51 | 82.74 | 208067 |
| 1720564500 | 83.91 | 0.31 | 0.37 | 83.86 | 84.675 | 83.41 | 228262 |
| 1720478100 | 83.6 | 1.65 | 2.01 | 82.75 | 84.125 | 82.27 | 312666 |
| 1720218900 | 81.95 | -0.79 | -0.95 | 82.73 | 82.9799 | 80.67 | 201751 |
| 1720040640 | 82.74 | 0.64 | 0.78 | 82.23 | 82.74 | 81.59 | 192155 |
| 1719959700 | 82.1 | 0.39 | 0.48 | 81.65 | 82.38 | 80.74 | 191412 |
| 1719873300 | 81.71 | -0.14 | -0.17 | 82.37 | 82.76 | 79.63 | 289986 |
| 1719614100 | 81.85 | 0 | 0.00 | 81.85 | 81.85 | 81.85 | 0 |
| 1719527700 | 81.85 | 1.24 | 1.54 | 81 | 82.1 | 80.75 | 349262 |
| 1719441300 | 80.61 | -0.62 | -0.76 | 80.51 | 81.276 | 79.54 | 268290 |
| 1719354900 | 81.23 | 1.08 | 1.35 | 80.16 | 81.31 | 79.5 | 201446 |
| 1719268500 | 80.15 | 0.71 | 0.89 | 79.51 | 80.93 | 79.48 | 287460 |
| 1719009300 | 79.44 | -0.32 | -0.40 | 79.75 | 80.29 | 77.73 | 1251628 |
| 1718922900 | 79.76 | -1.66 | -2.04 | 81.25 | 81.79 | 79.075 | 312951 |
| 1718750100 | 81.42 | 2.44 | 3.09 | 78.94 | 81.56 | 78.72 | 391364 |
| 1718663700 | 78.98 | 2.2 | 2.87 | 76.8 | 79.02 | 75.885 | 351631 |
| 1718404500 | 76.78 | -1.18 | -1.51 | 76.28 | 77.037 | 74.71 | 392070 |
| 1718318100 | 77.96 | -1.46 | -1.84 | 79.04 | 79.2 | 77.36 | 260695 |
| 1718231700 | 79.42 | 3.46 | 4.56 | 77.7 | 79.95 | 77.7 | 325194 |
| 1718145300 | 75.96 | -0.06 | -0.08 | 75.54 | 76.42 | 74.58 | 293848 |
| 1718058900 | 76.02 | -2.57 | -3.27 | 78.2 | 78.99 | 75.77 | 510961 |
| 1717799700 | 78.59 | 0.26 | 0.33 | 78.01 | 79.6294 | 77.5 | 379837 |
| 1717713300 | 78.33 | -2.46 | -3.04 | 81.1 | 82.19 | 78.28 | 410281 |
| 1717626900 | 80.79 | 2.16 | 2.75 | 79.14 | 82.185 | 78.2167 | 429649 |
| 1717540500 | 78.63 | -0.78 | -0.98 | 80.89 | 84.58 | 78.38 | 967694 |
| 1717454100 | 79.41 | 4.74 | 6.35 | 80.01 | 81.795 | 77.63 | 1011717 |
| 1717194900 | 74.67 | 2.37 | 3.28 | 72.5 | 74.8 | 72.21 | 408656 |
| 1717108500 | 72.3 | -0.16 | -0.22 | 72.82 | 73.3772 | 71.69 | 394602 |
| 1717022100 | 72.46 | 0.21 | 0.29 | 70.89 | 72.745 | 68.61 | 359534 |
| 1716935700 | 72.25 | -2.8 | -3.73 | 74.12 | 74.9799 | 71.85 | 402658 |
| 1716590100 | 75.05 | 1.45 | 1.97 | 74 | 75.14 | 73.6 | 238692 |
| 1716503700 | 73.6 | -0.36 | -0.49 | 74.66 | 74.76 | 72.85 | 383959 |
| 1716417300 | 73.96 | -2.08 | -2.74 | 75.86 | 76.59 | 73.5 | 313155 |
| 1716330900 | 76.04 | 0.71 | 0.94 | 75.01 | 76.38 | 74.1795 | 249722 |
| 1716244500 | 75.33 | -0.94 | -1.23 | 75.96 | 77.34 | 75.27 | 320316 |
| 1715985300 | 76.27 | -0.5 | -0.65 | 77.35 | 78.49 | 76.17 | 261240 |
| 1715898900 | 76.77 | -0.27 | -0.35 | 77.1 | 77.82 | 76.1 | 225752 |
| 1715812500 | 77.04 | -0.08 | -0.10 | 77.32 | 78.4 | 76.8185 | 220261 |
| 1715726100 | 77.12 | 0.88 | 1.15 | 76.61 | 77.7 | 76.61 | 189349 |
| 1715639700 | 76.24 | -1.55 | -1.99 | 78 | 78.8856 | 76.1 | 302142 |
| 1715380500 | 77.79 | 0.24 | 0.31 | 78 | 79.56 | 77.26 | 287660 |
| 1715294100 | 77.55 | 0.49 | 0.64 | 76.86 | 77.92 | 76.5 | 207059 |
| 1715207700 | 77.06 | 0.48 | 0.63 | 76.77 | 77.7 | 76.55 | 265706 |
| 1715121300 | 76.58 | -0.41 | -0.53 | 76.4 | 77.56 | 75.83 | 253902 |
| 1715034900 | 76.99 | 1.66 | 2.20 | 75.81 | 77.0795 | 75.5903 | 264213 |
| 1714775700 | 75.33 | 0.35 | 0.47 | 76 | 76.72 | 75.01 | 316966 |
| 1714689300 | 74.98 | 1.71 | 2.33 | 73.96 | 75.33 | 73.49 | 362934 |
| 1714602900 | 73.27 | 0.24 | 0.33 | 73.18 | 74.9699 | 72.61 | 303264 |
| 1714516500 | 73.03 | -1.96 | -2.61 | 75.17 | 75.455 | 72.87 | 493035 |
| 1714430100 | 74.99 | 1.33 | 1.81 | 73.42 | 75.1 | 71.79 | 378402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
