SKYWEST Historical Stock Price

Below is the stock price history for Skywest SKYW. Data is recorded each day for the historical open, high, low, close and volume. The Skywest stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Skywest Historical Stock Price

DateOpenHighLowCloseVolume
2017-08-22 34.90 34.90 33.75 33.75 10,867
2017-08-21 34.45 34.65 34.20 34.65 5,680
2017-08-18 33.95 34.55 33.65 34.55 14,184
2017-08-17 36.40 36.40 34.30 34.30 20,444
2017-08-16 36.40 36.65 36.10 36.25 7,661
2017-08-15 37.20 37.20 36.30 36.30 4,590
2017-08-14 37.00 37.15 36.55 36.95 7,816
2017-08-11 38.15 38.30 36.35 36.90 16,836
2017-08-10 37.60 38.70 37.40 38.40 20,516
2017-08-09 36.15 37.00 36.15 36.90 15,059
2017-08-08 36.45 36.45 36.00 36.25 11,334
2017-08-07 36.85 36.85 36.35 36.625 10,067
2017-08-04 36.20 36.80 36.05 36.80 10,313
2017-08-03 36.05 36.55 35.80 35.90 7,064
2017-08-02 36.50 36.50 35.55 36.075 11,587
2017-08-01 37.00 37.05 36.20 36.30 8,720
2017-07-31 37.20 37.20 36.05 36.625 18,074
2017-07-28 38.65 39.35 37.30 37.525 48,827
2017-07-27 37.00 37.30 35.55 35.55 17,872
2017-07-26 37.15 37.65 37.15 37.65 6,825
2017-07-25 38.05 38.15 37.65 37.65 8,872
2017-07-24 37.95 37.95 37.65 37.90 13,885
2017-07-21 37.85 38.05 37.80 37.95 10,672
2017-07-20 37.70 38.20 37.55 38.075 13,543
2017-07-19 37.15 37.95 37.15 37.90 8,300
2017-07-18 37.55 37.75 37.35 37.45 10,220
2017-07-17 36.70 37.875 36.70 37.85 12,940
2017-07-14 36.70 36.95 36.55 36.60 6,007
2017-07-13 36.95 37.05 36.50 36.70 8,954
2017-07-12 36.50 37.25 36.40 37.00 14,249

» More Skywest Stock Price History

To see other companies like Skywest (SKYW), view our stock market today for news, and other data.