SkyWest, Inc.SKYWNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $97.50 | $101.40 | $97.48 | $100.41 | 324,200 |
| 1/30/2026 | $96.12 | $100.64 | $95.15 | $96.52 | 540,369 |
| 1/29/2026 | $97.93 | $102.26 | $97.73 | $101.53 | 531,236 |
| 1/28/2026 | $98.99 | $100.46 | $97.19 | $97.48 | 269,987 |
| 1/27/2026 | $101.22 | $101.22 | $97.99 | $98.20 | 200,000 |
| 1/26/2026 | $100.80 | $102.40 | $100.04 | $100.67 | 338,033 |
| 1/23/2026 | $102.18 | $102.41 | $100.14 | $101.66 | 280,100 |
| 1/22/2026 | $102.49 | $105.38 | $102.49 | $104.02 | 290,600 |
| 1/21/2026 | $98.12 | $102.41 | $98.12 | $101.97 | 320,505 |
| 1/20/2026 | $97.52 | $99.32 | $96.75 | $97.74 | 220,503 |
| 1/16/2026 | $100.29 | $100.81 | $98.56 | $99.71 | 259,400 |
| 1/15/2026 | $96.48 | $100.22 | $96.43 | $100.11 | 203,385 |
| 1/14/2026 | $96.94 | $97.50 | $95.23 | $96.30 | 257,123 |
| 1/13/2026 | $97.87 | $99.84 | $96.35 | $96.94 | 257,300 |
| 1/12/2026 | $100.10 | $100.14 | $98.08 | $98.55 | 235,600 |
| 1/9/2026 | $99.35 | $101.64 | $98.58 | $100.67 | 255,400 |
| 1/8/2026 | $97.07 | $98.96 | $96.70 | $98.70 | 298,300 |
| 1/7/2026 | $102.11 | $102.29 | $97.64 | $97.78 | 252,922 |
| 1/6/2026 | $103.13 | $103.18 | $100.68 | $101.43 | 280,200 |
| 1/5/2026 | $101.00 | $105.00 | $101.00 | $103.51 | 246,618 |
| 1/2/2026 | $100.52 | $101.63 | $99.84 | $101.20 | 137,400 |
| 12/31/2025 | $101.05 | $101.37 | $100.36 | $100.41 | 251,328 |
| 12/30/2025 | $100.24 | $101.49 | $99.97 | $101.03 | 280,137 |
| 12/29/2025 | $102.75 | $103.02 | $100.45 | $100.63 | 205,740 |
| 12/26/2025 | $102.93 | $102.99 | $101.99 | $102.75 | 106,400 |
| 12/24/2025 | $102.21 | $103.54 | $102.01 | $102.91 | 99,115 |
| 12/23/2025 | $103.95 | $104.11 | $102.04 | $102.35 | 201,200 |
| 12/22/2025 | $103.42 | $105.00 | $103.18 | $104.49 | 186,049 |
| 12/19/2025 | $104.23 | $105.27 | $103.89 | $104.10 | 689,674 |
| 12/18/2025 | $103.33 | $105.27 | $103.17 | $104.28 | 328,740 |
| 12/17/2025 | $103.42 | $105.27 | $101.56 | $101.90 | 315,631 |
| 12/16/2025 | $104.12 | $106.09 | $102.57 | $103.51 | 385,349 |
| 12/15/2025 | $106.23 | $107.82 | $103.32 | $103.44 | 515,293 |
| 12/12/2025 | $107.67 | $108.70 | $105.19 | $105.84 | 286,827 |
| 12/11/2025 | $107.00 | $108.50 | $105.81 | $107.44 | 241,467 |
| 12/10/2025 | $103.67 | $106.78 | $103.10 | $106.57 | 302,100 |
| 12/9/2025 | $103.34 | $104.65 | $102.89 | $103.52 | 181,100 |
| 12/8/2025 | $103.77 | $104.45 | $103.11 | $103.39 | 229,534 |
| 12/5/2025 | $101.40 | $103.63 | $100.65 | $103.40 | 233,608 |
| 12/4/2025 | $102.79 | $104.14 | $101.90 | $102.13 | 285,300 |
| 12/3/2025 | $101.09 | $103.50 | $100.92 | $103.24 | 245,227 |
| 12/2/2025 | $100.21 | $101.50 | $99.04 | $100.91 | 388,469 |
| 12/1/2025 | $99.56 | $101.15 | $98.73 | $99.29 | 303,200 |
| 11/28/2025 | $101.00 | $102.33 | $99.52 | $101.52 | 140,900 |
| 11/26/2025 | $98.86 | $102.75 | $98.86 | $101.22 | 466,100 |
| 11/25/2025 | $96.97 | $100.06 | $96.94 | $99.34 | 265,300 |
| 11/24/2025 | $95.34 | $97.00 | $94.88 | $96.19 | 237,131 |
| 11/21/2025 | $92.99 | $96.51 | $92.99 | $95.39 | 292,200 |
| 11/20/2025 | $94.98 | $95.07 | $91.84 | $92.53 | 321,300 |
| 11/19/2025 | $94.55 | $95.01 | $92.66 | $93.17 | 218,826 |
| 11/18/2025 | $92.28 | $94.57 | $92.01 | $93.67 | 266,500 |
| 11/17/2025 | $96.69 | $96.69 | $92.61 | $92.97 | 222,120 |
| 11/14/2025 | $97.18 | $98.32 | $96.21 | $96.60 | 188,449 |
| 11/13/2025 | $99.92 | $101.54 | $98.60 | $98.86 | 215,434 |
| 11/12/2025 | $97.64 | $101.45 | $97.62 | $100.96 | 323,141 |
| 11/11/2025 | $97.83 | $98.93 | $96.60 | $97.13 | 285,147 |
| 11/10/2025 | $99.21 | $100.30 | $97.08 | $98.36 | 266,720 |
| 11/7/2025 | $96.13 | $99.86 | $95.04 | $98.60 | 295,188 |
| 11/6/2025 | $97.80 | $98.80 | $96.18 | $96.87 | 239,200 |
| 11/5/2025 | $95.50 | $99.00 | $95.50 | $98.73 | 343,097 |