SKYW

SkyWest Historical Data

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 Last Traded
0.0233 0.04% 55.0533 16:04:01
Open Price Low Price High Price Close Price Prev Close
55.52 50.7807 55.52 55.25 55.03
more quote information »

SKYW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week55.1958.7050.780756.00297,469-0.1367-0.25%
1 Month43.4260.7940.583752.06422,65811.6326.79%
3 Months43.5360.7937.33745.37375,88911.5226.47%
6 Months34.8160.7927.44139.09423,97420.2458.15%
1 Year43.6060.7910.5832.69571,96311.4526.27%
3 Years54.2566.5210.5842.97344,1790.80331.48%
5 Years19.2866.5210.5839.72340,50735.77185.55%

SKYW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 04 2021 55.03 -1.32 -2.34% 56.91 57.02 53.6466 349,891
Mar 03 2021 56.35 0.60 1.08% 56.59 57.645 55.83 302,002
Mar 02 2021 55.75 -0.87 -1.54% 56.04 56.425 55.45 228,266
Mar 01 2021 56.62 0.25 0.44% 58.48 58.70 55.57 291,447
Feb 26 2021 56.37 0.58 1.04% 55.19 57.34 54.94 315,740
Feb 25 2021 55.79 -3.58 -6.03% 59.37 59.99 54.79 467,010
Feb 24 2021 59.37 -0.52 -0.87% 59.92 60.79 58.6201 544,401
Feb 23 2021 59.89 3.84 6.85% 57.38 60.60 54.83 725,302
Feb 22 2021 56.05 2.32 4.32% 55.00 57.63 53.82 604,842
Feb 19 2021 53.73 1.99 3.85% 52.45 54.07 52.01 446,213
Feb 18 2021 51.74 1.14 2.25% 49.80 51.76 49.4131 366,792
Feb 17 2021 50.60 2.68 5.59% 47.70 50.72 47.52 600,962
Feb 16 2021 47.92 2.54 5.6% 45.85 47.99 45.72 434,343
Feb 12 2021 45.38 0.51 1.14% 44.39 45.48 44.09 226,419
Feb 11 2021 44.87 -0.38 -0.84% 45.27 45.36 43.72 287,615
Feb 10 2021 45.25 0.24 0.53% 45.56 45.90 44.91 407,973
Feb 09 2021 45.01 -0.51 -1.12% 45.15 45.6899 44.64 264,726
Feb 08 2021 45.52 2.48 5.76% 43.40 46.1825 43.03 448,427
Feb 05 2021 43.04 -1.32 -2.98% 43.42 43.711 40.5837 718,122
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.