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
2018-01-23 54.40 55.15 54.15 54.80 6,201
2018-01-22 54.00 54.45 53.95 54.40 4,176
2018-01-19 54.00 54.80 53.90 54.30 5,784
2018-01-18 53.90 54.15 53.70 53.80 3,628
2018-01-17 55.55 55.55 54.00 54.05 4,189
2018-01-16 55.55 55.75 54.95 55.25 11,700
2018-01-12 54.00 55.05 53.90 54.70 7,661
2018-01-11 51.50 53.50 51.50 53.25 7,379
2018-01-10 49.45 50.90 49.45 50.75 8,345
2018-01-09 50.20 50.20 49.175 49.25 9,123
2018-01-08 49.85 50.25 49.625 49.95 13,323
2018-01-05 51.30 51.40 50.70 51.25 5,029
2018-01-04 51.45 51.75 51.00 51.40 5,340
2018-01-03 52.65 52.70 51.30 51.30 7,605
2018-01-02 53.00 53.30 52.75 53.00 4,487
2017-12-29 53.65 53.85 53.20 53.20 5,564
2017-12-28 53.625 53.75 53.20 53.55 3,090
2017-12-27 53.80 54.25 53.40 53.55 3,232
2017-12-26 53.90 54.10 53.625 53.95 2,386
2017-12-22 54.20 54.20 53.80 53.80 2,830
2017-12-21 53.65 54.55 53.65 54.35 5,481
2017-12-20 52.50 52.80 52.35 52.45 5,174
2017-12-19 54.60 54.60 51.60 52.00 14,337
2017-12-18 53.65 54.65 53.45 54.65 3,811
2017-12-15 52.65 53.25 52.40 52.70 9,967
2017-12-14 52.35 52.725 51.75 52.05 9,036
2017-12-13 52.95 53.05 52.30 52.50 10,495
2017-12-12 53.85 54.05 52.95 53.00 8,314
2017-12-11 52.85 53.85 52.55 53.75 16,204
2017-12-08 52.15 53.05 51.90 52.55 7,747

» More Skywest Stock Price History

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