Skip to main content

Skywest Inc (NQ: SKYW )

69.65 +0.17 (+0.24%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 30.51 30.60 29.50 29.91 600,535 -0.42(-1.38%)
May 30, 2023 30.63 31.01 30.26 30.33 417,417 -0.05(-0.16%)
May 26, 2023 29.36 30.59 29.35 30.38 770,080 +1.24(+4.26%)
May 25, 2023 28.60 29.20 28.55 29.14 497,314 +0.52(+1.82%)
May 24, 2023 28.34 28.70 28.07 28.62 377,424 -0.01(-0.03%)
May 23, 2023 28.34 29.11 28.33 28.63 407,778 +0.11(+0.39%)
May 22, 2023 28.60 28.78 28.31 28.52 712,540 -0.01(-0.04%)
May 19, 2023 28.77 28.83 28.38 28.53 592,457 -0.07(-0.24%)
May 18, 2023 28.00 28.73 27.95 28.60 570,513 +0.35(+1.24%)
May 17, 2023 27.00 28.36 26.93 28.25 689,589 +1.62(+6.08%)
May 16, 2023 26.29 27.02 26.11 26.63 426,703 +0.04(+0.15%)
May 15, 2023 26.21 26.64 26.16 26.59 362,478 +0.49(+1.88%)
May 12, 2023 26.09 26.36 25.82 26.10 489,860 +0.26(+1.01%)
May 11, 2023 26.34 26.47 25.79 25.84 480,077 -0.60(-2.27%)
May 10, 2023 27.42 27.45 26.21 26.44 520,623 -0.50(-1.86%)
May 09, 2023 27.21 27.36 26.88 26.94 514,391 -0.42(-1.54%)
May 08, 2023 28.08 28.12 27.27 27.36 443,320 -0.70(-2.49%)
May 05, 2023 27.61 28.48 27.53 28.06 567,105 +0.88(+3.24%)
May 04, 2023 28.01 28.29 26.98 27.18 751,612 -1.27(-4.46%)
May 03, 2023 27.61 28.77 27.50 28.45 765,563 +1.04(+3.79%)
May 02, 2023 27.68 27.77 26.81 27.41 491,981 -0.21(-0.76%)
May 01, 2023 28.22 28.41 27.55 27.62 776,011 -0.68(-2.40%)
Apr 28, 2023 24.65 29.31 24.38 28.30 1,706,435 +4.23(+17.57%)
Apr 27, 2023 23.99 24.55 23.59 24.07 666,683 +0.41(+1.73%)
Apr 26, 2023 23.53 24.06 23.51 23.66 382,881 +0.10(+0.42%)
Apr 25, 2023 23.74 23.91 23.37 23.56 352,124 -0.51(-2.12%)
Apr 24, 2023 24.26 24.45 23.93 24.07 323,042 -0.14(-0.58%)
Apr 21, 2023 24.14 24.32 24.02 24.21 354,838 +0.01(+0.04%)
Apr 20, 2023 23.81 24.34 23.81 24.20 439,761 +0.01(+0.04%)
Apr 19, 2023 23.47 24.25 23.47 24.19 345,789 +0.46(+1.94%)
Apr 18, 2023 23.93 23.96 23.59 23.73 332,742 -0.14(-0.59%)
Apr 17, 2023 23.72 24.01 23.72 23.87 317,827 +0.22(+0.93%)
Apr 14, 2023 23.71 23.98 23.42 23.65 416,631 -0.04(-0.17%)
Apr 13, 2023 23.48 23.88 23.24 23.69 419,764 +0.46(+1.98%)
Apr 12, 2023 23.47 23.68 22.78 23.23 454,900 -0.17(-0.73%)
Apr 11, 2023 22.86 23.75 22.86 23.40 528,822 +0.59(+2.59%)
Apr 10, 2023 22.62 22.97 22.47 22.81 1,062,843 +0.34(+1.51%)
Apr 06, 2023 22.30 22.63 22.18 22.47 370,491 +0.32(+1.44%)
Apr 05, 2023 22.04 22.32 21.85 22.15 314,463 -0.03(-0.14%)
Apr 04, 2023 22.21 22.37 21.87 22.18 403,922 +0.08(+0.36%)
Apr 03, 2023 22.00 22.25 21.50 22.10 651,609 -0.07(-0.32%)
Mar 31, 2023 21.52 22.36 21.49 22.17 674,705 +0.71(+3.31%)
Mar 30, 2023 20.92 21.62 20.92 21.46 481,021 +0.62(+2.98%)
Mar 29, 2023 20.66 21.01 20.60 20.84 531,299 +0.46(+2.26%)
Mar 28, 2023 19.71 20.52 19.69 20.38 546,621 +0.53(+2.67%)
Mar 27, 2023 19.11 19.98 19.11 19.85 619,481 +1.05(+5.59%)
Mar 24, 2023 18.14 18.94 17.84 18.80 617,766 +0.41(+2.23%)
Mar 23, 2023 18.41 19.09 18.20 18.39 530,663 +0.16(+0.88%)
Mar 22, 2023 18.67 18.94 18.21 18.23 569,539 -0.41(-2.23%)
Mar 21, 2023 18.74 19.20 18.63 18.64 606,405 +0.32(+1.72%)
Mar 20, 2023 17.88 18.56 17.88 18.33 705,108 +0.44(+2.46%)
Mar 17, 2023 18.26 18.40 17.84 17.89 1,429,281 -0.56(-3.04%)
Mar 16, 2023 18.22 18.69 17.93 18.45 681,429 +0.06(+0.33%)
Mar 15, 2023 18.99 19.19 18.13 18.39 865,012 -1.31(-6.65%)
Mar 14, 2023 19.53 20.06 19.33 19.70 938,266 +0.64(+3.36%)
Mar 13, 2023 19.05 19.65 18.83 19.06 789,711 -0.43(-2.21%)
Mar 10, 2023 20.40 20.43 19.43 19.49 3,646,749 -0.75(-3.71%)
Mar 09, 2023 21.05 21.58 20.23 20.24 776,857 -0.94(-4.44%)
Mar 08, 2023 21.03 21.22 20.74 21.18 853,583 +0.20(+0.95%)
Mar 07, 2023 20.23 20.98 20.10 20.98 766,552 +0.83(+4.12%)
Mar 06, 2023 20.98 21.05 20.11 20.15 938,458 -0.68(-3.26%)
Mar 03, 2023 20.74 20.99 20.56 20.83 746,900 +0.33(+1.61%)
Mar 02, 2023 19.09 20.62 19.09 20.50 763,043 +1.22(+6.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.