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 | 3.59 | 4.4875 | 80 | 83.6 | 78.375 | 468558 | 80.97566889 | CS |
| 4 | 7.91 | 10.4519027484 | 75.68 | 83.6 | 72.7 | 340396 | 77.79399755 | CS |
| 12 | 1.94 | 2.37599510104 | 81.65 | 87.86 | 64.61 | 352946 | 78.1165257 | CS |
| 26 | 16.68 | 24.9290091167 | 66.91 | 87.86 | 64.61 | 372142 | 76.06177217 | CS |
| 52 | 41.94 | 100.696278511 | 41.65 | 87.86 | 36.91 | 408308 | 63.69695122 | CS |
| 156 | 35.01 | 72.0666941128 | 48.58 | 87.86 | 14.76 | 501167 | 37.30508923 | CS |
| 260 | 25.42 | 43.6995014612 | 58.17 | 87.86 | 10.58 | 479746 | 38.06666602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 83.59 | 1.39 | 1.68 | 82.02 | 84.025 | 82.02 | 220264 |
| 1727130900 | 82.205 | 0.31 | 0.38 | 82.07 | 83 | 81.3101 | 219417 |
| 1726871700 | 81.89 | 0.87 | 1.07 | 80.63 | 82.26 | 79.4755 | 999244 |
| 1726785300 | 81.02 | 1.01 | 1.26 | 82 | 83.18 | 80.47 | 398144 |
| 1726698900 | 80.01 | 1.14 | 1.45 | 79 | 81.535 | 78.56 | 287421 |
| 1726612500 | 78.87 | -0.75 | -0.94 | 80 | 81.485 | 78.375 | 438565 |
| 1726526100 | 79.62 | 1.36 | 1.74 | 78.39 | 79.73 | 78 | 260987 |
| 1726266900 | 78.26 | 2.86 | 3.79 | 76.68 | 79.06 | 76.4 | 474503 |
| 1726180500 | 75.4 | 0.95 | 1.28 | 75.45 | 76.4379 | 73.91 | 398497 |
| 1726094100 | 74.45 | -0.26 | -0.35 | 74.48 | 74.91 | 72.7 | 332278 |
| 1726007700 | 74.71 | -1.22 | -1.61 | 76.18 | 76.44 | 74.11 | 387888 |
| 1725921300 | 75.93 | 0.45 | 0.60 | 76.25 | 77.215 | 75.59 | 391615 |
| 1725662100 | 75.48 | 0.07 | 0.09 | 75.15 | 76.45 | 75.04 | 301093 |
| 1725575700 | 75.41 | 0.57 | 0.76 | 75.35 | 76.9999 | 74.805 | 339375 |
| 1725489300 | 74.84 | -0.46 | -0.61 | 74.98 | 75.83 | 74.097 | 140412 |
| 1725402900 | 75.3 | -2.24 | -2.89 | 76.76 | 77.47 | 75.24 | 293542 |
| 1725057300 | 77.54 | 1.67 | 2.20 | 76.34 | 77.67 | 76.015 | 226480 |
| 1724970900 | 75.87 | 1.49 | 2.00 | 75.09 | 76.69 | 74.8215 | 203738 |
| 1724884500 | 74.38 | -1.08 | -1.43 | 75 | 75.69 | 74.345 | 170812 |
| 1724798100 | 75.46 | -0.22 | -0.29 | 75.68 | 76.1 | 75 | 203507 |
| 1724711700 | 75.68 | -0.61 | -0.80 | 76.46 | 76.865 | 75.25 | 318608 |
| 1724452500 | 76.29 | 1.88 | 2.53 | 74.95 | 76.68 | 74.72 | 213787 |
| 1724366100 | 74.41 | -0.03 | -0.04 | 74.45 | 75.2597 | 73.735 | 192197 |
| 1724279700 | 74.44 | 1.3 | 1.78 | 73.5 | 74.68 | 73.1704 | 218770 |
| 1724193300 | 73.14 | -0.79 | -1.07 | 73.74 | 73.9199 | 72.55 | 232770 |
| 1724106900 | 73.93 | 1.44 | 1.99 | 72.85 | 74.185 | 72.5 | 344582 |
| 1723847700 | 72.49 | -1.93 | -2.59 | 74.42 | 74.765 | 72.09 | 552056 |
| 1723761300 | 74.42 | 2.29 | 3.17 | 74.07 | 75.99 | 73.41 | 319622 |
| 1723674900 | 72.13 | -0.84 | -1.15 | 73.48 | 73.95 | 72.06 | 237712 |
| 1723588500 | 72.97 | 0.81 | 1.12 | 72.58 | 73.345 | 72.34 | 271460 |
| 1723502100 | 72.16 | -0.78 | -1.07 | 72.73 | 73.29 | 71.86 | 304213 |
| 1723242900 | 72.94 | -0.44 | -0.60 | 73.46 | 73.9161 | 72.24 | 234831 |
| 1723156500 | 73.38 | 2.93 | 4.16 | 71.89 | 73.54 | 71.09 | 247801 |
| 1723070100 | 70.45 | -1.87 | -2.59 | 73.77 | 74.29 | 70.325 | 314802 |
| 1722983700 | 72.32 | 4.24 | 6.23 | 69.11 | 73.11 | 68.32 | 492973 |
| 1722897300 | 68.08 | -3.73 | -5.19 | 65.61 | 69.92 | 64.61 | 533520 |
| 1722638100 | 71.81 | -4.41 | -5.79 | 73.76 | 73.79 | 70.7401 | 459199 |
| 1722551700 | 76.22 | -3.72 | -4.65 | 79.95 | 81.18 | 75.53 | 399184 |
| 1722465300 | 79.94 | 2.33 | 3.00 | 78.32 | 81.81 | 78.2 | 402342 |
| 1722378900 | 77.61 | -1.03 | -1.31 | 79.19 | 81.455 | 77.24 | 466832 |
| 1722292500 | 78.64 | 1.9 | 2.48 | 76.82 | 79.72 | 76.475 | 534570 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
