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 | 5.08 | 5.90423059042 | 86.04 | 91.6079 | 85.16 | 804146 | 89.98054783 | CS |
| 4 | -6.76 | -6.90641601962 | 97.88 | 101.47 | 80.37 | 615492 | 90.25760148 | CS |
| 12 | -9.22 | -9.18875822205 | 100.34 | 135.5699 | 80.37 | 477808 | 101.27933965 | CS |
| 26 | 9.1 | 11.0948549134 | 82.02 | 135.5699 | 80.37 | 405742 | 101.2317884 | CS |
| 52 | 24.21 | 36.1829322971 | 66.91 | 135.5699 | 64.61 | 388807 | 89.08903778 | CS |
| 156 | 63.19 | 226.244181883 | 27.93 | 135.5699 | 14.76 | 488044 | 46.36588675 | CS |
| 260 | 66.99 | 277.6212184 | 24.13 | 135.5699 | 14.76 | 485193 | 42.56869431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 91.12 | 0.73 | 0.81 | 88.93 | 91.6079 | 88.42 | 2060305 |
| 1742510100 | 90.39 | -0.06 | -0.07 | 88.48 | 91.3 | 88.48 | 401823 |
| 1742423700 | 90.45 | 3.64 | 4.19 | 86.82 | 91 | 86.6801 | 456715 |
| 1742337300 | 86.81 | -1.56 | -1.77 | 87.74 | 87.89 | 85.16 | 610199 |
| 1742250900 | 88.37 | 1.04 | 1.19 | 86.04 | 89.1 | 86.025 | 491688 |
| 1741991700 | 87.33 | 3.43 | 4.09 | 84.6 | 87.6 | 83.535 | 466720 |
| 1741905300 | 83.9 | 0.91 | 1.10 | 83.17 | 84.71 | 81.15 | 461472 |
| 1741818900 | 82.99 | -0.49 | -0.59 | 84.95 | 86.09 | 81 | 654676 |
| 1741732500 | 83.48 | 2.02 | 2.48 | 81.46 | 85.17 | 80.76 | 683551 |
| 1741646100 | 81.46 | -6.61 | -7.51 | 85.7017 | 85.7017 | 80.37 | 825908 |
| 1741390500 | 88.07 | -1.07 | -1.20 | 88.33 | 89.23 | 85.35 | 645433 |
| 1741304100 | 89.14 | -3.77 | -4.06 | 91.69 | 92.23 | 88.58 | 506676 |
| 1741217700 | 92.91 | 1.72 | 1.89 | 91.49 | 93.5 | 90.95 | 466344 |
| 1741131300 | 91.19 | -5.26 | -5.45 | 93.26 | 93.99 | 89.05 | 765048 |
| 1741044900 | 96.45 | -2.46 | -2.49 | 99.44 | 101.47 | 95.205 | 417978 |
| 1740785700 | 98.91 | 0.97 | 0.99 | 97.5 | 99.4 | 97.1 | 396845 |
| 1740699300 | 97.94 | -2.74 | -2.72 | 100.84 | 101.34 | 97.62 | 366785 |
| 1740612900 | 100.68 | 2.82 | 2.88 | 98.12 | 101.35 | 98.12 | 565363 |
| 1740526500 | 97.86 | 1.61 | 1.67 | 96.44 | 98.55 | 95.9 | 606840 |
| 1740440100 | 96.25 | -0.4 | -0.41 | 97.88 | 98.59 | 95.82 | 459464 |
| 1740180900 | 96.65 | -4.36 | -4.32 | 102.79 | 102.79 | 96.03 | 456264 |
| 1740094500 | 101.01 | 0.07 | 0.07 | 100.8 | 101.68 | 99.22 | 578865 |
| 1740008100 | 100.94 | -3.29 | -3.16 | 102.77 | 103.825 | 100.82 | 451721 |
| 1739921700 | 104.23 | -6.04 | -5.48 | 110.35 | 110.6537 | 103.3 | 636965 |
| 1739576100 | 110.27 | 1.48 | 1.36 | 108.98 | 110.32 | 108.15 | 235564 |
| 1739489700 | 108.79 | -2.03 | -1.83 | 110.57 | 112.8214 | 105.975 | 431133 |
| 1739403300 | 110.82 | 0.66 | 0.60 | 108.42 | 111.95 | 107.02 | 363551 |
| 1739316900 | 110.16 | -3.16 | -2.79 | 112.23 | 113.36 | 109.46 | 314912 |
| 1739230500 | 113.32 | -3.44 | -2.95 | 116.81 | 116.81 | 111.335 | 576729 |
| 1738971300 | 116.76 | 0.59 | 0.51 | 116.31 | 117.73 | 115.47 | 296741 |
| 1738884900 | 116.17 | -2.13 | -1.80 | 119 | 119.77 | 114.85 | 371010 |
| 1738798500 | 118.3 | -0.66 | -0.55 | 118.96 | 119.96 | 117.1313 | 554344 |
| 1738712100 | 118.96 | 0.77 | 0.65 | 119.27 | 121.5533 | 118.16 | 380178 |
| 1738625700 | 118.19 | -2.73 | -2.26 | 116.51 | 120.67 | 113.15 | 609750 |
| 1738366500 | 120.92 | 4.16 | 3.56 | 124.662 | 135.56989 | 120.02 | 1159038 |
| 1738280100 | 116.76 | 0.93 | 0.80 | 115.64 | 117.51 | 112 | 475981 |
| 1738193700 | 115.83 | 1.13 | 0.99 | 114.97 | 119.36 | 114.71 | 481607 |
| 1738107300 | 114.7 | 1.19 | 1.05 | 112.49 | 115.29 | 110.22 | 263353 |
| 1738020900 | 113.51 | -0.6 | -0.53 | 112.5 | 114.4 | 111.125 | 346426 |
| 1737761700 | 114.11 | -1.95 | -1.68 | 113.42 | 114.7312 | 111.4961 | 211643 |
| 1737675300 | 116.06 | 0 | 0.00 | 116.06 | 116.06 | 116.06 | 0 |
| 1737588900 | 116.06 | 1.26 | 1.10 | 116.53 | 117.068 | 114.1148 | 396537 |
| 1737502500 | 114.8 | 5.51 | 5.04 | 110.5 | 114.905 | 110.49 | 307743 |
| 1737156900 | 109.29 | 0.32 | 0.29 | 110.8 | 110.8 | 109.07 | 260488 |
| 1737070500 | 108.97 | -0.93 | -0.85 | 110.04 | 110.2875 | 108.635 | 400816 |
| 1736984100 | 109.9 | 0.9 | 0.83 | 110.5 | 111.485 | 109.05 | 198976 |
| 1736897700 | 109 | 2.48 | 2.33 | 107.2 | 110.09 | 106.95 | 320083 |
| 1736811300 | 106.52 | -4.56 | -4.11 | 108.83 | 108.99 | 103.7736 | 344207 |
| 1736552100 | 111.08 | 0.04 | 0.04 | 111.04 | 113.04 | 109.36 | 327546 |
| 1736379300 | 111.04 | 3.2 | 2.97 | 107.07 | 111.09 | 105.6 | 410749 |
| 1736292900 | 107.84 | 0.33 | 0.31 | 107.65 | 108.94 | 104.06 | 396065 |
| 1736206500 | 107.51 | 3.78 | 3.64 | 104.33 | 107.53 | 104.33 | 360204 |
| 1735947300 | 103.73 | 2.65 | 2.62 | 101.35 | 103.73 | 99.65 | 285888 |
| 1735860900 | 101.08 | 0.95 | 0.95 | 100.28 | 102.07 | 99.86 | 231396 |
| 1735688100 | 100.13 | -0.62 | -0.62 | 100.93 | 102.22 | 99.89 | 286619 |
| 1735601700 | 100.75 | -0.51 | -0.50 | 100.34 | 101.68 | 98.87 | 246525 |
| 1735342500 | 101.26 | -2.51 | -2.42 | 102.33 | 102.87 | 100.62 | 145462 |
| 1735256100 | 103.77 | 0.44 | 0.43 | 102.38 | 104.255 | 102 | 157334 |
| 1735077840 | 103.33 | 1.16 | 1.14 | 102.17 | 103.39 | 101.64 | 82613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
