SKYW(SKYW)
SKYW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $93.06 | $93.18 | $91.50 | $91.78 | 68,842 |
| 10/13/2026 | $95.91 | $96.74 | $93.63 | $94.52 | 192,708 |
| 10/12/2026 | $95.76 | $96.84 | $94.86 | $95.02 | 240,600 |
| 10/9/2026 | $96.16 | $96.69 | $95.30 | $96.52 | 181,602 |
| 10/8/2026 | $95.36 | $96.83 | $95.17 | $96.73 | 250,926 |
| 10/7/2026 | $95.93 | $97.42 | $95.90 | $96.64 | 296,301 |
| 10/6/2026 | $97.78 | $98.62 | $96.57 | $97.71 | 237,200 |
| 10/5/2026 | $96.50 | $97.25 | $95.55 | $96.06 | 322,617 |
| 10/2/2026 | $99.53 | $99.53 | $96.26 | $96.43 | 242,400 |
| 10/1/2026 | $96.81 | $98.37 | $95.25 | $97.69 | 270,530 |
| 9/30/2026 | $99.15 | $99.51 | $96.59 | $96.92 | 287,029 |
| 9/29/2026 | $101.61 | $102.05 | $98.81 | $98.90 | 313,246 |
| 9/28/2026 | $100.78 | $101.64 | $99.35 | $100.72 | 394,427 |
| 9/25/2026 | $101.88 | $102.90 | $100.24 | $102.29 | 296,243 |
| 9/24/2026 | $98.87 | $101.00 | $97.74 | $100.69 | 318,728 |
| 9/23/2026 | $99.96 | $100.47 | $98.75 | $99.27 | 228,600 |
| 9/22/2026 | $102.88 | $103.91 | $100.66 | $101.20 | 401,100 |
| 9/21/2026 | $98.12 | $100.51 | $97.34 | $100.20 | 302,049 |
| 9/18/2026 | $95.65 | $97.03 | $95.32 | $96.38 | 992,800 |
| 9/17/2026 | $98.03 | $98.79 | $95.43 | $95.65 | 504,649 |
| 9/16/2026 | $96.56 | $97.47 | $95.16 | $97.13 | 390,811 |
| 9/15/2026 | $97.28 | $97.52 | $94.99 | $96.01 | 361,510 |
| 9/14/2026 | $94.94 | $97.37 | $94.84 | $97.08 | 341,016 |
| 9/11/2026 | $98.00 | $98.57 | $95.59 | $96.14 | 372,400 |
| 9/10/2026 | $95.11 | $96.71 | $94.32 | $95.78 | 287,700 |
| 9/9/2026 | $93.67 | $96.33 | $93.67 | $96.06 | 211,300 |
| 9/8/2026 | $97.48 | $97.57 | $94.85 | $94.98 | 327,748 |
| 9/4/2026 | $96.37 | $99.20 | $96.32 | $99.06 | 249,100 |
| 9/3/2026 | $95.82 | $96.66 | $94.65 | $96.24 | 218,600 |
| 9/2/2026 | $94.74 | $95.86 | $94.31 | $94.96 | 279,527 |
| 9/1/2026 | $94.01 | $95.24 | $93.11 | $93.34 | 290,350 |
| 8/31/2026 | $97.71 | $97.78 | $94.41 | $94.66 | 383,600 |
| 8/28/2026 | $99.88 | $100.01 | $98.09 | $98.87 | 238,800 |
| 8/27/2026 | $99.71 | $100.50 | $98.82 | $98.87 | 230,200 |
| 8/26/2026 | $104.71 | $104.80 | $100.42 | $100.93 | 337,200 |
| 8/25/2026 | $103.59 | $103.59 | $101.40 | $103.51 | 216,141 |
| 8/24/2026 | $102.68 | $103.26 | $101.52 | $101.68 | 238,100 |
| 8/21/2026 | $102.20 | $102.41 | $100.81 | $101.09 | 236,003 |
| 8/20/2026 | $100.70 | $101.31 | $99.40 | $100.79 | 293,704 |
| 8/19/2026 | $104.15 | $104.41 | $101.97 | $102.42 | 245,721 |
| 8/18/2026 | $105.42 | $105.54 | $102.80 | $103.11 | 253,500 |
| 8/17/2026 | $106.63 | $107.36 | $105.36 | $105.60 | 262,200 |
| 8/14/2026 | $107.69 | $108.81 | $106.32 | $107.58 | 205,827 |
| 8/13/2026 | $108.86 | $110.00 | $107.06 | $108.36 | 276,800 |
| 8/12/2026 | $107.92 | $108.41 | $105.80 | $107.23 | 217,219 |
| 8/11/2026 | $108.25 | $109.64 | $106.49 | $107.92 | 341,135 |
| 8/10/2026 | $109.81 | $111.00 | $107.17 | $107.67 | 292,600 |
| 8/7/2026 | $114.19 | $114.19 | $111.66 | $111.84 | 247,846 |
| 8/6/2026 | $115.94 | $116.57 | $113.31 | $113.44 | 342,700 |
| 8/5/2026 | $115.31 | $117.72 | $114.52 | $115.94 | 509,249 |
| 8/4/2026 | $113.27 | $115.39 | $112.68 | $114.92 | 505,291 |
| 8/3/2026 | $108.74 | $112.20 | $108.74 | $111.38 | 390,200 |
| 7/31/2026 | $107.59 | $109.30 | $106.67 | $106.97 | 335,913 |
| 7/30/2026 | $110.59 | $111.00 | $107.88 | $108.26 | 385,981 |
| 7/29/2026 | $110.93 | $113.00 | $108.27 | $109.66 | 583,739 |
| 7/28/2026 | $111.89 | $114.27 | $109.76 | $113.75 | 703,745 |
| 7/27/2026 | $106.10 | $110.48 | $106.10 | $110.29 | 627,804 |
| 7/24/2026 | $100.04 | $105.78 | $98.54 | $103.65 | 723,100 |
| 7/23/2026 | $92.76 | $96.53 | $92.22 | $96.24 | 477,204 |
| 7/22/2026 | $94.86 | $96.44 | $94.58 | $95.70 | 754,551 |
| 7/21/2026 | $99.24 | $100.00 | $95.03 | $95.17 | 782,700 |
| 7/20/2026 | $96.95 | $99.66 | $96.95 | $99.34 | 279,448 |
| 7/17/2026 | $98.75 | $99.55 | $95.73 | $97.23 | 420,600 |
| 7/16/2026 | $98.69 | $101.14 | $98.68 | $100.32 | 291,200 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
